Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 36.16 36.35 35.08 36.11 497,266 -0.10(-0.27%)
Jan 30, 2017 35.42 36.21 34.63 36.21 492,899 -0.05(-0.14%)
Jan 27, 2017 36.85 36.85 35.81 36.26 197,897 -0.64(-1.73%)
Jan 26, 2017 36.65 37.19 36.60 36.89 156,581 +0.25(+0.67%)
Jan 25, 2017 36.16 37.14 36.16 36.65 206,765 +0.54(+1.50%)
Jan 24, 2017 34.59 36.26 34.34 36.11 526,136 +1.92(+5.60%)
Jan 23, 2017 33.95 34.48 33.70 34.19 184,868 +0.05(+0.14%)
Jan 20, 2017 34.00 34.49 33.85 34.14 121,185 +0.20(+0.58%)
Jan 19, 2017 34.63 35.03 33.85 33.95 138,610 -0.74(-2.12%)
Jan 18, 2017 34.73 34.98 34.24 34.68 131,359 +0.00(+0.00%)
Jan 17, 2017 34.49 35.13 34.25 34.68 131,234 -0.05(-0.14%)
Jan 13, 2017 34.73 34.73 34.73 0 -0.10(-0.28%)
Jan 12, 2017 35.08 35.08 33.80 34.83 173,417 -0.49(-1.39%)
Jan 11, 2017 34.68 35.35 34.14 35.32 218,263 +0.74(+2.13%)
Jan 10, 2017 33.95 34.78 33.95 34.59 222,186 +0.84(+2.47%)
Jan 09, 2017 33.90 34.19 33.50 33.75 217,030 -0.34(-1.01%)
Jan 06, 2017 35.22 35.81 34.00 34.09 220,134 -1.52(-4.28%)
Jan 05, 2017 35.62 35.76 35.13 35.62 166,565 -0.15(-0.41%)
Jan 04, 2017 34.93 36.06 34.88 35.76 232,213 +0.93(+2.68%)
Jan 03, 2017 34.73 35.13 34.24 34.83 219,552 +0.64(+1.87%)
Dec 30, 2016 34.19 34.19 34.19 0 -1.33(-3.73%)
Dec 29, 2016 34.98 35.81 34.98 35.52 230,956 +0.64(+1.83%)
Dec 28, 2016 35.42 35.67 34.49 34.88 132,644 -0.49(-1.39%)
Dec 27, 2016 35.22 35.62 35.03 35.37 212,095 +0.15(+0.42%)
Dec 23, 2016 35.22 35.22 35.22 0 -0.20(-0.55%)
Dec 22, 2016 36.55 36.55 35.32 35.42 144,148 -0.93(-2.57%)
Dec 21, 2016 35.96 36.50 35.91 36.35 122,404 +0.29(+0.82%)
Dec 20, 2016 36.31 36.55 35.91 36.06 146,834 -0.15(-0.41%)
Dec 19, 2016 35.96 36.80 35.96 36.21 224,572 +0.25(+0.68%)
Dec 16, 2016 35.27 36.21 35.22 35.96 1,989,695 +0.88(+2.52%)
Dec 15, 2016 35.96 36.80 34.54 35.08 456,789 -0.84(-2.33%)
Dec 14, 2016 37.04 37.48 35.76 35.91 253,157 -1.13(-3.05%)
Dec 13, 2016 37.58 37.78 36.80 37.04 507,885 -0.34(-0.92%)
Dec 12, 2016 37.68 37.88 37.19 37.39 190,210 -0.34(-0.91%)
Dec 09, 2016 38.32 38.32 37.39 37.73 301,762 -0.54(-1.41%)
Dec 08, 2016 37.19 38.27 37.04 38.27 471,964 +1.13(+3.04%)
Dec 07, 2016 36.01 37.24 35.86 37.14 231,551 +1.08(+3.00%)
Dec 06, 2016 35.62 36.11 35.07 36.06 314,917 +0.84(+2.37%)
Dec 05, 2016 34.88 35.52 34.88 35.22 260,222 +0.74(+2.14%)
Dec 02, 2016 34.39 35.18 34.39 34.49 177,866 +0.00(+0.00%)
Dec 01, 2016 35.57 36.06 34.44 34.49 305,182 -0.93(-2.64%)
Nov 30, 2016 36.75 36.85 35.42 35.42 313,105 -0.84(-2.30%)
Nov 29, 2016 36.45 36.80 36.16 36.26 224,682 -0.20(-0.54%)
Nov 28, 2016 35.96 36.82 35.96 36.45 440,895 +0.29(+0.82%)
Nov 25, 2016 35.67 36.31 35.62 36.16 91,702 +0.44(+1.24%)
Nov 23, 2016 35.72 35.72 35.72 0 +0.34(+0.97%)
Nov 22, 2016 35.32 35.57 35.03 35.37 152,241 +0.29(+0.84%)
Nov 21, 2016 34.93 35.32 34.54 35.08 148,365 +0.20(+0.56%)
Nov 18, 2016 34.73 35.08 34.34 34.88 237,201 +0.29(+0.85%)
Nov 17, 2016 33.70 34.88 34.05 34.59 307,054 +0.88(+2.62%)
Nov 16, 2016 33.95 33.95 33.36 33.70 197,894 -0.25(-0.72%)
Nov 15, 2016 33.95 34.19 33.36 33.95 226,858 +0.05(+0.14%)
Nov 14, 2016 33.36 34.00 33.16 33.90 218,571 +0.93(+2.83%)
Nov 11, 2016 32.03 33.26 32.03 32.96 421,811 +0.93(+2.91%)
Nov 10, 2016 31.29 32.23 30.93 32.03 390,075 +0.98(+3.16%)
Nov 09, 2016 29.62 31.17 29.38 31.05 531,273 +0.93(+3.10%)
Nov 08, 2016 30.16 30.36 29.38 30.12 288,229 -0.34(-1.13%)
Nov 07, 2016 30.21 30.75 30.12 30.46 338,463 +0.64(+2.14%)
Nov 04, 2016 29.28 30.80 29.28 29.82 448,906 +0.39(+1.34%)
Nov 03, 2016 29.67 29.82 29.28 29.43 207,280 -0.10(-0.33%)
Nov 02, 2016 29.77 29.92 29.33 29.53 305,632 -0.20(-0.66%)
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.