Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.41 33.41 33.41 0 -0.26(-0.78%)
Dec 29, 2016 33.63 33.81 33.55 33.67 1,010,783 +0.15(+0.44%)
Dec 28, 2016 34.22 34.32 33.51 33.52 1,163,206 -0.61(-1.78%)
Dec 27, 2016 33.94 34.16 33.73 34.13 741,002 +0.27(+0.81%)
Dec 23, 2016 33.86 33.86 33.86 0 +0.00(+0.00%)
Dec 22, 2016 33.91 33.97 33.68 33.86 1,154,626 -0.14(-0.42%)
Dec 21, 2016 34.14 34.36 33.94 34.00 1,828,170 -0.04(-0.11%)
Dec 20, 2016 34.23 34.45 33.80 34.04 1,806,103 -0.02(-0.05%)
Dec 19, 2016 33.81 34.20 33.69 34.06 1,790,180 +0.36(+1.06%)
Dec 16, 2016 34.00 34.42 33.63 33.70 6,441,541 -0.27(-0.79%)
Dec 15, 2016 34.16 34.61 33.92 33.97 2,370,453 -0.44(-1.26%)
Dec 14, 2016 35.01 35.25 34.35 34.40 1,643,539 -0.73(-2.09%)
Dec 13, 2016 35.82 35.83 35.02 35.13 1,954,959 -0.55(-1.54%)
Dec 12, 2016 36.03 36.20 35.59 35.68 1,086,078 -0.21(-0.60%)
Dec 09, 2016 35.77 36.22 35.69 35.90 1,334,310 -0.24(-0.66%)
Dec 08, 2016 36.58 36.66 36.08 36.13 1,641,084 -0.42(-1.16%)
Dec 07, 2016 35.93 36.58 35.75 36.56 1,835,853 +0.73(+2.03%)
Dec 06, 2016 35.34 35.85 35.34 35.83 1,918,702 +0.27(+0.75%)
Dec 05, 2016 35.35 35.68 35.18 35.56 1,801,855 +0.54(+1.53%)
Dec 02, 2016 35.04 35.09 34.76 35.03 2,259,838 -0.02(-0.05%)
Dec 01, 2016 34.54 35.63 34.45 35.04 2,160,054 +0.80(+2.35%)
Nov 30, 2016 33.92 34.39 33.92 34.24 2,477,055 +0.74(+2.22%)
Nov 29, 2016 33.91 34.01 33.47 33.49 2,381,826 -0.51(-1.49%)
Nov 28, 2016 34.48 34.57 33.96 34.00 1,731,830 -0.60(-1.72%)
Nov 25, 2016 34.44 34.60 34.23 34.60 780,994 +0.14(+0.40%)
Nov 23, 2016 34.46 34.46 34.46 0 -0.10(-0.28%)
Nov 22, 2016 34.97 34.98 34.54 34.56 1,332,622 -0.14(-0.40%)
Nov 21, 2016 34.78 34.98 34.56 34.69 1,682,548 +0.25(+0.73%)
Nov 18, 2016 34.46 34.70 34.38 34.44 2,900,595 -0.09(-0.26%)
Nov 17, 2016 34.75 34.80 34.44 34.53 1,519,140 -0.20(-0.58%)
Nov 16, 2016 34.78 35.00 34.72 34.73 1,973,639 -0.36(-1.04%)
Nov 15, 2016 35.66 35.77 34.98 35.10 1,698,435 -0.62(-1.73%)
Nov 14, 2016 35.59 35.94 35.49 35.72 1,479,471 +0.29(+0.82%)
Nov 11, 2016 35.75 36.15 35.28 35.43 2,061,685 -0.47(-1.31%)
Nov 10, 2016 34.53 36.15 34.51 35.90 3,979,566 +1.75(+5.13%)
Nov 09, 2016 33.18 34.49 32.99 34.14 2,715,938 +0.82(+2.45%)
Nov 08, 2016 33.01 33.36 32.80 33.33 2,358,011 +0.26(+0.79%)
Nov 07, 2016 33.11 33.33 32.98 33.07 2,964,164 +0.47(+1.44%)
Nov 04, 2016 32.19 33.02 32.19 32.60 1,387,152 +0.33(+1.02%)
Nov 03, 2016 32.26 32.35 32.06 32.27 1,997,944 +0.14(+0.43%)
Nov 02, 2016 32.74 32.74 32.09 32.13 2,708,344 -0.60(-1.82%)
Nov 01, 2016 32.85 32.99 32.36 32.73 2,622,649 -0.13(-0.38%)
Oct 31, 2016 33.05 33.29 32.72 32.85 3,096,788 -0.01(-0.04%)
Oct 28, 2016 32.83 33.10 32.63 32.86 2,354,223 +0.19(+0.58%)
Oct 27, 2016 33.04 33.08 32.64 32.67 1,555,244 -0.34(-1.03%)
Oct 26, 2016 32.98 33.51 32.91 33.01 2,101,423 -0.31(-0.93%)
Oct 25, 2016 34.54 34.55 32.78 33.32 3,924,996 -1.80(-5.12%)
Oct 24, 2016 35.12 35.35 34.92 35.12 1,396,350 +0.34(+0.98%)
Oct 21, 2016 34.32 34.86 34.19 34.78 1,339,605 +0.05(+0.15%)
Oct 20, 2016 34.95 35.16 34.60 34.73 1,671,623 -0.40(-1.14%)
Oct 19, 2016 35.22 35.47 34.72 35.13 1,259,576 -0.16(-0.44%)
Oct 18, 2016 35.47 35.49 34.96 35.28 1,858,528 +0.26(+0.75%)
Oct 17, 2016 34.90 35.12 34.73 35.02 1,901,253 +0.15(+0.44%)
Oct 14, 2016 35.19 35.33 34.76 34.87 1,397,609 -0.04(-0.12%)
Oct 13, 2016 34.98 35.00 34.45 34.91 1,333,214 -0.48(-1.36%)
Oct 12, 2016 35.31 35.53 34.99 35.39 1,342,427 +0.28(+0.79%)
Oct 11, 2016 35.25 35.53 34.80 35.11 2,258,492 -0.37(-1.05%)
Oct 10, 2016 35.96 36.14 35.48 35.49 1,211,841 -0.27(-0.75%)
Oct 07, 2016 36.65 36.65 35.59 35.75 1,463,435 -0.80(-2.18%)
Oct 06, 2016 36.71 36.92 36.26 36.55 2,003,912 -0.39(-1.06%)
Oct 05, 2016 37.02 37.43 36.92 36.94 2,375,812 +0.03(+0.08%)
Oct 04, 2016 38.05 38.22 36.81 36.91 2,922,072 -1.08(-2.84%)
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.