Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.71 32.02 30.96 31.18 5,977,012 -0.66(-2.07%)
Jan 30, 2017 32.68 32.86 31.63 31.84 3,625,072 -1.16(-3.52%)
Jan 27, 2017 33.30 33.68 32.95 33.00 3,145,392 -0.57(-1.69%)
Jan 26, 2017 33.21 33.71 33.11 33.57 4,200,432 +0.59(+1.79%)
Jan 25, 2017 33.02 33.24 32.88 32.98 1,872,000 +0.05(+0.14%)
Jan 24, 2017 32.32 33.09 32.27 32.93 3,340,980 +0.83(+2.58%)
Jan 23, 2017 32.13 32.50 31.88 32.10 3,289,802 -0.23(-0.70%)
Jan 20, 2017 32.45 32.52 31.80 32.33 4,185,091 +0.19(+0.59%)
Jan 19, 2017 32.21 32.35 31.96 32.14 2,332,552 -0.02(-0.06%)
Jan 18, 2017 31.72 32.21 31.65 32.16 3,957,091 +0.22(+0.68%)
Jan 17, 2017 31.93 32.19 31.72 31.94 5,580,217 -0.02(-0.06%)
Jan 13, 2017 31.96 31.96 31.96 0 -0.41(-1.26%)
Jan 12, 2017 32.51 32.66 32.25 32.37 2,897,208 +0.13(+0.40%)
Jan 11, 2017 32.49 32.63 31.98 32.24 4,793,173 -0.33(-1.03%)
Jan 10, 2017 32.71 32.92 32.22 32.58 4,630,282 +0.09(+0.27%)
Jan 09, 2017 33.02 33.30 32.48 32.49 2,604,058 -1.11(-3.31%)
Jan 06, 2017 33.83 34.09 33.48 33.60 2,090,465 -0.27(-0.80%)
Jan 05, 2017 33.65 34.15 33.19 33.87 5,496,880 +0.34(+1.03%)
Jan 04, 2017 33.07 33.72 32.74 33.53 2,700,566 +0.58(+1.75%)
Jan 03, 2017 33.13 33.82 32.19 32.95 5,858,561 -0.68(-2.03%)
Dec 30, 2016 33.63 33.63 33.63 0 -0.11(-0.34%)
Dec 29, 2016 33.98 34.11 33.66 33.75 2,041,447 -0.32(-0.95%)
Dec 28, 2016 34.43 34.57 33.86 34.07 1,622,569 -0.43(-1.24%)
Dec 27, 2016 34.41 34.56 34.12 34.50 1,011,809 +0.35(+1.02%)
Dec 23, 2016 34.15 34.15 34.15 0 -0.11(-0.33%)
Dec 22, 2016 34.46 34.67 34.15 34.26 1,665,377 -0.23(-0.66%)
Dec 21, 2016 34.37 35.05 34.05 34.49 3,851,802 +0.73(+2.15%)
Dec 20, 2016 33.61 34.01 32.97 33.76 5,932,468 -0.07(-0.20%)
Dec 19, 2016 33.67 34.15 33.25 33.83 4,301,456 +0.37(+1.09%)
Dec 16, 2016 34.25 34.45 32.96 33.47 9,741,718 -1.11(-3.21%)
Dec 15, 2016 34.66 35.48 34.04 34.58 5,718,534 -0.70(-2.00%)
Dec 14, 2016 36.44 36.55 35.24 35.28 5,609,165 -1.18(-3.23%)
Dec 13, 2016 36.25 36.70 35.58 36.46 5,531,941 +0.51(+1.42%)
Dec 12, 2016 38.56 38.57 35.45 35.95 12,730,388 -2.47(-6.43%)
Dec 09, 2016 38.23 38.95 38.20 38.42 3,416,419 +0.16(+0.42%)
Dec 08, 2016 37.91 38.37 37.55 38.26 2,224,904 +0.55(+1.45%)
Dec 07, 2016 37.30 37.83 37.18 37.71 3,118,816 +0.47(+1.26%)
Dec 06, 2016 37.29 37.77 37.22 37.25 2,355,827 -0.21(-0.56%)
Dec 05, 2016 37.16 38.17 37.04 37.46 3,924,293 +0.85(+2.32%)
Dec 02, 2016 36.93 37.12 36.27 36.61 2,667,261 -0.41(-1.10%)
Dec 01, 2016 36.84 37.79 36.63 37.01 3,725,821 +0.97(+2.70%)
Nov 30, 2016 38.09 38.37 35.82 36.04 6,039,653 -0.46(-1.25%)
Nov 29, 2016 35.31 36.75 34.97 36.50 2,334,866 +0.40(+1.10%)
Nov 28, 2016 36.50 37.28 36.06 36.10 3,147,521 +0.03(+0.09%)
Nov 25, 2016 36.42 36.67 35.94 36.07 893,196 -0.54(-1.47%)
Nov 23, 2016 36.61 36.61 36.61 0 +0.85(+2.39%)
Nov 22, 2016 36.24 36.67 35.33 35.76 2,337,839 -0.41(-1.12%)
Nov 21, 2016 35.22 36.21 34.98 36.17 3,258,409 +1.64(+4.74%)
Nov 18, 2016 34.56 35.18 34.43 34.53 2,536,365 +0.12(+0.36%)
Nov 17, 2016 35.51 35.79 34.29 34.41 1,971,396 -0.81(-2.31%)
Nov 16, 2016 35.33 35.84 35.18 35.22 2,290,014 -0.15(-0.44%)
Nov 15, 2016 35.13 36.22 35.01 35.37 2,675,680 +0.70(+2.03%)
Nov 14, 2016 33.82 34.73 33.68 34.67 3,227,388 +0.88(+2.60%)
Nov 11, 2016 33.57 34.11 33.08 33.79 3,827,321 -0.03(-0.09%)
Nov 10, 2016 33.44 34.13 33.44 33.82 2,214,280 +0.03(+0.08%)
Nov 09, 2016 32.52 34.21 32.52 33.79 2,454,186 +0.90(+2.74%)
Nov 08, 2016 33.52 33.69 32.83 32.89 2,773,408 -0.91(-2.68%)
Nov 07, 2016 33.09 33.99 32.85 33.80 2,818,297 +1.24(+3.80%)
Nov 04, 2016 32.86 33.03 32.55 32.56 2,245,069 -0.22(-0.66%)
Nov 03, 2016 33.14 33.32 32.50 32.78 1,730,949 -0.20(-0.59%)
Nov 02, 2016 33.09 33.48 32.54 32.97 2,430,351 -0.46(-1.37%)
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.