Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.19 38.21 36.68 36.69 620,144 -0.48(-1.30%)
Nov 29, 2016 37.11 37.41 36.67 37.17 734,312 +0.06(+0.16%)
Nov 28, 2016 37.92 37.92 37.05 37.11 389,256 -0.64(-1.69%)
Nov 25, 2016 38.13 38.13 37.58 37.75 110,028 -0.39(-1.02%)
Nov 23, 2016 38.14 38.14 38.14 0 +0.22(+0.57%)
Nov 22, 2016 37.58 38.20 37.53 37.92 634,483 +0.28(+0.76%)
Nov 21, 2016 36.43 37.66 36.37 37.64 920,743 +1.55(+4.28%)
Nov 18, 2016 35.98 36.52 35.86 36.09 525,545 +0.16(+0.43%)
Nov 17, 2016 35.66 36.20 35.66 35.94 490,553 +0.29(+0.82%)
Nov 16, 2016 36.14 36.16 35.52 35.64 391,805 -0.49(-1.36%)
Nov 15, 2016 35.98 36.51 35.84 36.14 461,210 +0.42(+1.18%)
Nov 14, 2016 34.84 35.78 34.82 35.71 566,798 +0.87(+2.50%)
Nov 11, 2016 35.13 35.15 34.70 34.84 609,251 -0.51(-1.44%)
Nov 10, 2016 36.10 36.29 35.32 35.35 535,167 -0.44(-1.23%)
Nov 09, 2016 34.85 36.07 34.82 35.79 542,714 +0.85(+2.44%)
Nov 08, 2016 35.23 35.46 34.90 34.94 467,422 -0.32(-0.92%)
Nov 07, 2016 35.47 35.68 35.23 35.26 725,153 +0.03(+0.10%)
Nov 04, 2016 35.16 35.69 35.12 35.23 502,914 -0.02(-0.05%)
Nov 03, 2016 35.06 35.63 34.90 35.24 506,848 +0.30(+0.85%)
Nov 02, 2016 36.06 36.52 34.93 34.95 590,667 -1.36(-3.74%)
Nov 01, 2016 36.30 36.44 35.88 36.31 592,607 +0.09(+0.26%)
Oct 31, 2016 36.64 36.64 36.03 36.21 537,942 -0.33(-0.91%)
Oct 28, 2016 37.16 37.27 36.42 36.54 597,378 -0.62(-1.67%)
Oct 27, 2016 37.12 37.66 37.06 37.16 797,506 +0.13(+0.34%)
Oct 26, 2016 37.08 37.20 36.76 37.04 775,475 -0.22(-0.59%)
Oct 25, 2016 37.59 37.62 37.21 37.26 565,582 -0.47(-1.24%)
Oct 24, 2016 37.88 37.89 37.18 37.72 483,799 -0.15(-0.40%)
Oct 21, 2016 37.94 38.06 37.48 37.88 456,158 -0.06(-0.16%)
Oct 20, 2016 37.71 37.96 37.33 37.94 561,403 +0.06(+0.16%)
Oct 19, 2016 37.73 38.12 37.62 37.88 360,515 +0.23(+0.61%)
Oct 18, 2016 37.55 37.98 37.46 37.65 418,762 +0.21(+0.57%)
Oct 17, 2016 37.18 37.53 37.08 37.44 355,877 +0.30(+0.80%)
Oct 14, 2016 36.87 37.17 36.67 37.14 486,171 +0.46(+1.25%)
Oct 13, 2016 36.42 36.94 35.92 36.68 482,450 +0.15(+0.42%)
Oct 12, 2016 36.16 36.70 35.99 36.53 548,186 +0.32(+0.89%)
Oct 11, 2016 36.39 36.39 35.90 36.20 529,344 -0.23(-0.63%)
Oct 10, 2016 36.44 36.59 36.31 36.43 775,223 +0.17(+0.47%)
Oct 07, 2016 36.17 36.47 36.11 36.26 555,527 +0.20(+0.54%)
Oct 06, 2016 35.80 36.13 35.60 36.07 694,600 +0.30(+0.83%)
Oct 05, 2016 35.78 35.93 35.63 35.77 821,760 +0.18(+0.50%)
Oct 04, 2016 36.43 36.46 35.35 35.59 663,930 -0.88(-2.42%)
Oct 03, 2016 37.24 37.30 36.31 36.48 489,004 -0.63(-1.69%)
Sep 30, 2016 37.62 37.62 37.08 37.10 728,283 -0.40(-1.06%)
Sep 29, 2016 37.98 38.10 37.45 37.50 297,236 -0.37(-0.96%)
Sep 28, 2016 37.95 38.16 37.37 37.87 832,584 +0.05(+0.13%)
Sep 27, 2016 37.84 37.88 37.45 37.82 607,533 -0.04(-0.11%)
Sep 26, 2016 37.84 38.00 37.65 37.86 581,206 +0.10(+0.27%)
Sep 23, 2016 37.63 38.10 37.58 37.76 444,074 +0.03(+0.07%)
Sep 22, 2016 37.44 37.82 37.30 37.73 520,913 +0.57(+1.53%)
Sep 21, 2016 36.46 37.29 36.31 37.16 529,741 +0.99(+2.72%)
Sep 20, 2016 36.48 36.60 36.16 36.18 496,803 -0.33(-0.91%)
Sep 19, 2016 36.65 36.65 36.29 36.51 1,402,058 +0.23(+0.63%)
Sep 16, 2016 36.43 36.82 36.17 36.28 1,192,071 -0.34(-0.93%)
Sep 15, 2016 36.70 36.99 36.48 36.62 565,461 -0.13(-0.35%)
Sep 14, 2016 36.48 37.18 36.37 36.75 668,624 +0.32(+0.89%)
Sep 13, 2016 36.86 36.95 36.35 36.42 639,706 -0.59(-1.61%)
Sep 12, 2016 36.76 37.42 36.63 37.02 651,094 +0.14(+0.39%)
Sep 09, 2016 37.70 37.86 36.86 36.87 700,299 -1.09(-2.86%)
Sep 08, 2016 38.17 38.42 37.89 37.96 579,917 -0.11(-0.29%)
Sep 07, 2016 38.09 38.37 37.66 38.07 1,087,338 -0.02(-0.04%)
Sep 06, 2016 38.82 38.82 36.97 38.09 2,643,834 -0.51(-1.32%)
Sep 02, 2016 38.63 38.60 38.60 38.60 311,213 +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.