Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.49 42.28 41.21 42.20 1,391,386 +0.99(+2.41%)
Nov 29, 2016 41.28 41.85 41.17 41.21 1,136,372 -0.26(-0.62%)
Nov 28, 2016 41.82 41.88 41.37 41.46 1,241,067 +0.02(+0.05%)
Nov 25, 2016 41.58 41.72 41.31 41.44 301,494 -0.14(-0.33%)
Nov 23, 2016 41.58 41.58 41.58 0 +0.56(+1.36%)
Nov 22, 2016 41.16 41.35 40.55 41.02 900,992 +0.07(+0.17%)
Nov 21, 2016 41.83 41.83 40.84 40.95 921,041 +0.33(+0.81%)
Nov 18, 2016 40.36 40.73 40.33 40.62 1,409,559 +0.17(+0.41%)
Nov 17, 2016 40.42 40.70 40.13 40.46 873,423 +0.23(+0.56%)
Nov 16, 2016 40.63 40.71 40.09 40.23 1,036,574 -0.38(-0.93%)
Nov 15, 2016 40.03 40.62 39.43 40.61 1,745,891 +0.93(+2.35%)
Nov 14, 2016 39.63 39.82 39.28 39.67 2,094,541 +0.28(+0.71%)
Nov 11, 2016 40.58 40.74 39.31 39.40 2,060,598 -1.29(-3.16%)
Nov 10, 2016 41.74 41.77 40.46 40.68 3,226,688 -0.11(-0.28%)
Nov 09, 2016 39.49 40.88 39.29 40.79 2,926,105 +0.67(+1.67%)
Nov 08, 2016 40.01 40.56 39.94 40.12 2,965,283 -0.17(-0.43%)
Nov 07, 2016 40.19 40.55 39.82 40.30 2,197,607 +0.85(+2.15%)
Nov 04, 2016 38.44 40.15 38.35 39.45 4,134,255 +1.15(+3.00%)
Nov 03, 2016 36.37 38.61 36.37 38.30 3,325,436 +3.64(+10.50%)
Nov 02, 2016 35.33 35.46 34.52 34.66 1,290,602 -0.83(-2.35%)
Nov 01, 2016 35.52 35.57 34.76 35.49 1,496,700 +0.23(+0.66%)
Oct 31, 2016 35.64 35.76 35.23 35.26 755,108 -0.20(-0.55%)
Oct 28, 2016 35.39 35.76 35.09 35.46 799,163 +0.12(+0.34%)
Oct 27, 2016 35.63 35.66 35.03 35.33 726,172 -0.14(-0.38%)
Oct 26, 2016 35.38 35.73 35.23 35.47 884,158 -0.13(-0.36%)
Oct 25, 2016 35.91 36.02 35.44 35.60 799,813 -0.38(-1.07%)
Oct 24, 2016 35.93 36.03 35.69 35.98 871,107 +0.30(+0.84%)
Oct 21, 2016 35.75 35.93 35.50 35.68 808,213 -0.48(-1.33%)
Oct 20, 2016 35.79 36.33 35.72 36.16 612,262 +0.13(+0.35%)
Oct 19, 2016 35.64 36.15 35.35 36.03 652,838 +0.53(+1.48%)
Oct 18, 2016 35.34 35.72 35.13 35.51 1,530,702 +0.61(+1.75%)
Oct 17, 2016 35.79 35.79 34.87 34.90 1,573,029 -0.11(-0.32%)
Oct 14, 2016 35.21 35.66 35.01 35.01 1,190,957 +0.15(+0.43%)
Oct 13, 2016 34.89 35.04 34.42 34.86 1,422,969 -0.49(-1.38%)
Oct 12, 2016 35.53 35.58 35.29 35.35 788,877 -0.18(-0.51%)
Oct 11, 2016 35.70 35.80 35.23 35.53 734,342 -0.44(-1.23%)
Oct 10, 2016 36.27 36.61 35.95 35.97 447,883 +0.11(+0.29%)
Oct 07, 2016 36.31 36.37 35.62 35.87 861,863 -0.26(-0.73%)
Oct 06, 2016 35.79 36.20 35.77 36.13 722,386 +0.20(+0.57%)
Oct 05, 2016 35.86 36.37 35.57 35.93 865,166 +0.42(+1.19%)
Oct 04, 2016 36.16 36.33 35.43 35.51 890,904 -0.67(-1.85%)
Oct 03, 2016 36.25 36.35 35.82 36.18 799,567 -0.17(-0.48%)
Sep 30, 2016 36.52 36.93 36.33 36.35 1,016,944 +0.08(+0.21%)
Sep 29, 2016 36.30 36.76 36.15 36.27 1,058,228 -0.23(-0.62%)
Sep 28, 2016 36.25 36.55 35.80 36.50 1,567,239 +0.25(+0.69%)
Sep 27, 2016 35.84 36.31 35.81 36.25 1,010,967 +0.24(+0.67%)
Sep 26, 2016 36.37 36.56 35.98 36.01 709,013 -0.42(-1.15%)
Sep 23, 2016 36.45 36.74 36.23 36.43 981,685 -0.23(-0.63%)
Sep 22, 2016 36.68 36.83 36.56 36.66 723,558 +0.24(+0.66%)
Sep 21, 2016 35.86 36.50 35.77 36.42 994,500 +0.93(+2.62%)
Sep 20, 2016 36.06 36.18 35.49 35.49 1,078,953 -0.33(-0.92%)
Sep 19, 2016 36.20 36.25 35.79 35.82 1,428,734 -0.01(-0.02%)
Sep 16, 2016 35.19 36.17 35.19 35.83 4,798,369 +0.27(+0.76%)
Sep 15, 2016 34.58 35.63 34.51 35.56 2,319,198 +0.70(+2.00%)
Sep 14, 2016 33.80 34.86 33.60 34.86 2,527,134 +1.18(+3.52%)
Sep 13, 2016 34.07 34.39 33.47 33.68 1,648,070 -0.89(-2.58%)
Sep 12, 2016 33.39 34.62 33.29 34.57 1,295,027 +0.94(+2.79%)
Sep 09, 2016 35.22 35.41 33.41 33.63 2,108,884 -1.90(-5.34%)
Sep 08, 2016 35.17 35.55 34.88 35.53 1,430,201 +0.36(+1.02%)
Sep 07, 2016 34.85 35.26 34.78 35.17 794,056 +0.15(+0.43%)
Sep 06, 2016 35.68 35.84 34.88 35.02 696,491 -0.60(-1.68%)
Sep 02, 2016 35.40 35.62 35.62 35.62 1,000,747 +0.61(+1.73%)
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.