Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.44 34.44 34.44 0 -0.35(-1.01%)
Dec 29, 2016 34.81 35.08 34.61 34.79 4,042,468 +0.05(+0.14%)
Dec 28, 2016 34.97 35.22 34.55 34.75 5,164,635 -0.10(-0.27%)
Dec 27, 2016 34.86 35.10 34.78 34.84 2,676,257 +0.03(+0.08%)
Dec 23, 2016 34.81 34.81 34.81 0 +0.06(+0.16%)
Dec 22, 2016 35.19 35.23 34.58 34.76 5,377,387 -0.44(-1.25%)
Dec 21, 2016 35.21 35.44 34.88 35.19 6,299,732 +0.07(+0.19%)
Dec 20, 2016 34.98 35.48 34.95 35.13 6,007,895 +0.19(+0.55%)
Dec 19, 2016 34.65 35.09 34.22 34.94 5,180,437 +0.15(+0.44%)
Dec 16, 2016 35.34 35.51 34.64 34.78 8,002,145 -0.50(-1.41%)
Dec 15, 2016 35.19 35.72 34.92 35.28 7,000,048 +0.24(+0.68%)
Dec 14, 2016 35.51 35.56 34.45 35.04 13,856,747 -0.55(-1.55%)
Dec 13, 2016 35.66 36.40 35.47 35.60 9,967,815 +0.14(+0.40%)
Dec 12, 2016 35.07 35.59 34.87 35.45 5,640,578 +0.36(+1.03%)
Dec 09, 2016 35.48 35.66 34.67 35.09 9,649,022 -0.57(-1.60%)
Dec 08, 2016 35.72 35.88 35.46 35.66 7,355,431 -0.06(-0.16%)
Dec 07, 2016 35.04 35.81 34.99 35.72 7,511,545 +0.72(+2.04%)
Dec 06, 2016 34.91 35.33 34.71 35.00 7,644,346 +0.21(+0.60%)
Dec 05, 2016 34.35 34.89 34.23 34.79 9,080,662 +0.73(+2.16%)
Dec 02, 2016 34.01 34.36 33.55 34.06 7,608,081 +0.12(+0.37%)
Dec 01, 2016 34.96 35.03 33.82 33.94 12,973,402 -0.98(-2.81%)
Nov 30, 2016 36.30 36.40 34.89 34.92 12,677,080 -1.28(-3.53%)
Nov 29, 2016 35.58 36.27 35.35 36.20 10,180,894 +0.55(+1.55%)
Nov 28, 2016 35.64 35.99 35.56 35.64 6,038,109 +0.14(+0.40%)
Nov 25, 2016 35.72 35.84 35.48 35.50 3,361,660 -0.04(-0.11%)
Nov 23, 2016 35.54 35.54 35.54 0 +0.09(+0.24%)
Nov 22, 2016 36.65 36.71 35.19 35.45 23,727,086 -1.20(-3.28%)
Nov 21, 2016 36.80 36.85 36.01 36.65 12,015,423 +0.04(+0.10%)
Nov 18, 2016 38.08 38.34 36.37 36.62 19,584,080 -1.48(-3.88%)
Nov 17, 2016 37.26 38.33 37.15 38.09 12,245,889 +0.93(+2.49%)
Nov 16, 2016 36.73 37.24 36.38 37.17 8,528,126 +0.42(+1.14%)
Nov 15, 2016 36.24 37.33 36.19 36.75 13,851,470 +0.72(+2.01%)
Nov 14, 2016 37.40 37.70 36.00 36.02 15,606,881 -1.56(-4.16%)
Nov 11, 2016 36.65 37.63 36.46 37.59 11,141,352 +0.68(+1.83%)
Nov 10, 2016 38.49 38.53 37.08 36.91 15,729,251 -1.38(-3.61%)
Nov 09, 2016 38.33 38.82 37.53 38.29 13,833,383 -0.82(-2.10%)
Nov 08, 2016 39.11 39.57 38.93 39.11 15,746,178 -0.08(-0.19%)
Nov 07, 2016 40.56 40.59 38.97 39.19 18,719,106 -0.58(-1.46%)
Nov 04, 2016 39.14 41.25 38.97 39.77 19,660,364 -1.59(-3.85%)
Nov 03, 2016 40.97 41.65 40.66 41.37 13,439,401 +0.73(+1.81%)
Nov 02, 2016 40.66 41.10 40.31 40.63 8,167,807 +0.00(+0.00%)
Nov 01, 2016 41.27 41.37 40.46 40.63 11,833,119 -0.54(-1.32%)
Oct 31, 2016 41.41 41.61 41.01 41.18 7,521,231 -0.14(-0.35%)
Oct 28, 2016 41.62 41.83 40.97 41.32 9,417,206 -0.38(-0.91%)
Oct 27, 2016 42.59 42.75 41.68 41.70 5,861,271 -0.69(-1.62%)
Oct 26, 2016 42.87 42.93 42.35 42.39 5,131,735 -0.59(-1.38%)
Oct 25, 2016 43.43 43.45 42.88 42.98 3,858,650 -0.39(-0.90%)
Oct 24, 2016 42.83 43.39 42.59 43.37 6,928,441 +0.89(+2.09%)
Oct 21, 2016 42.27 42.59 41.88 42.48 4,504,847 +0.21(+0.50%)
Oct 20, 2016 41.89 42.34 41.51 42.27 5,103,096 +0.51(+1.21%)
Oct 19, 2016 42.19 42.24 41.70 41.77 4,750,624 -0.37(-0.88%)
Oct 18, 2016 41.98 42.68 41.93 42.14 8,048,255 +0.62(+1.49%)
Oct 17, 2016 41.61 41.68 41.33 41.52 4,954,706 -0.15(-0.37%)
Oct 14, 2016 41.56 42.28 41.40 41.67 9,089,044 +0.51(+1.23%)
Oct 13, 2016 40.99 41.42 40.66 41.17 4,388,346 -0.16(-0.39%)
Oct 12, 2016 40.81 41.40 40.73 41.33 5,857,152 +0.41(+1.00%)
Oct 11, 2016 41.55 41.62 40.55 40.92 7,345,053 -0.85(-2.03%)
Oct 10, 2016 41.93 42.20 41.68 41.77 4,785,568 -0.12(-0.30%)
Oct 07, 2016 42.05 42.42 41.70 41.89 5,875,757 -0.07(-0.16%)
Oct 06, 2016 42.49 42.54 41.74 41.96 6,524,017 -0.52(-1.21%)
Oct 05, 2016 42.06 42.55 41.96 42.47 6,088,320 +0.38(+0.91%)
Oct 04, 2016 42.16 42.30 41.76 42.09 6,066,835 +0.03(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.