Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.94 36.03 34.46 34.83 4,706,004 +0.39(+1.12%)
Jan 30, 2017 34.57 34.57 33.75 34.44 1,819,217 -0.15(-0.42%)
Jan 27, 2017 35.17 35.22 34.54 34.59 1,337,308 -0.50(-1.44%)
Jan 26, 2017 35.09 35.52 34.75 35.09 1,485,858 -0.38(-1.07%)
Jan 25, 2017 35.58 35.67 35.38 35.47 1,169,212 +0.10(+0.29%)
Jan 24, 2017 34.81 35.52 34.70 35.37 2,414,004 +0.74(+2.15%)
Jan 23, 2017 34.68 34.81 34.21 34.62 1,161,426 -0.20(-0.57%)
Jan 20, 2017 34.81 34.97 34.70 34.82 1,492,105 +0.16(+0.46%)
Jan 19, 2017 34.56 34.78 34.43 34.66 1,456,506 +0.03(+0.08%)
Jan 18, 2017 34.50 34.70 34.33 34.63 1,362,676 +0.17(+0.49%)
Jan 17, 2017 34.25 34.57 34.01 34.46 909,801 +0.16(+0.47%)
Jan 13, 2017 34.30 34.30 34.30 0 +0.01(+0.02%)
Jan 12, 2017 34.49 34.51 33.90 34.30 1,353,229 -0.34(-0.99%)
Jan 11, 2017 34.92 35.09 34.61 34.64 944,456 -0.40(-1.15%)
Jan 10, 2017 35.02 35.32 34.97 35.04 853,096 +0.07(+0.21%)
Jan 09, 2017 35.40 35.40 34.97 34.97 1,132,744 -0.45(-1.28%)
Jan 06, 2017 35.78 35.79 35.35 35.42 1,180,003 -0.36(-1.02%)
Jan 05, 2017 36.24 36.27 35.59 35.78 1,041,467 -0.69(-1.90%)
Jan 04, 2017 36.18 36.56 36.03 36.48 1,086,773 +0.46(+1.28%)
Jan 03, 2017 35.95 36.29 35.83 36.02 1,376,487 +0.34(+0.96%)
Dec 30, 2016 35.68 35.68 35.68 0 -0.53(-1.45%)
Dec 29, 2016 36.16 36.34 36.15 36.20 632,479 +0.07(+0.18%)
Dec 28, 2016 36.43 36.53 36.10 36.13 679,592 -0.29(-0.80%)
Dec 27, 2016 36.26 36.46 36.22 36.43 392,575 +0.17(+0.46%)
Dec 23, 2016 36.26 36.26 36.26 0 +0.13(+0.36%)
Dec 22, 2016 36.37 36.53 36.04 36.13 970,447 -0.09(-0.26%)
Dec 21, 2016 36.46 36.62 36.22 36.22 849,384 -0.22(-0.60%)
Dec 20, 2016 36.43 36.62 36.19 36.44 906,762 -0.01(-0.02%)
Dec 19, 2016 36.27 36.57 36.11 36.45 765,183 +0.13(+0.36%)
Dec 16, 2016 36.31 36.61 36.16 36.32 1,890,433 +0.15(+0.40%)
Dec 15, 2016 36.45 36.56 36.05 36.17 925,246 -0.17(-0.46%)
Dec 14, 2016 36.71 37.07 36.27 36.34 1,516,682 -0.45(-1.21%)
Dec 13, 2016 36.62 36.81 36.56 36.78 1,366,829 +0.42(+1.14%)
Dec 12, 2016 36.07 36.37 36.07 36.37 1,167,989 +0.25(+0.70%)
Dec 09, 2016 36.15 36.17 35.94 36.11 940,990 -0.11(-0.30%)
Dec 08, 2016 35.89 36.23 35.80 36.22 808,337 +0.20(+0.54%)
Dec 07, 2016 35.36 36.03 35.24 36.03 1,101,859 +0.78(+2.20%)
Dec 06, 2016 35.12 35.30 34.92 35.25 626,894 +0.10(+0.29%)
Dec 05, 2016 34.95 35.17 34.95 35.15 699,810 +0.33(+0.94%)
Dec 02, 2016 34.61 35.01 34.61 34.82 606,873 +0.25(+0.73%)
Dec 01, 2016 34.88 35.16 34.43 34.57 963,877 -0.27(-0.77%)
Nov 30, 2016 35.19 35.22 34.84 34.84 1,557,323 -0.37(-1.05%)
Nov 29, 2016 35.24 35.40 35.08 35.21 756,729 +0.02(+0.06%)
Nov 28, 2016 35.80 35.85 35.15 35.19 1,065,308 -0.72(-2.00%)
Nov 25, 2016 35.66 35.90 35.59 35.90 388,099 +0.33(+0.92%)
Nov 23, 2016 35.58 35.58 35.58 0 -0.12(-0.35%)
Nov 22, 2016 35.67 35.80 35.53 35.70 845,050 +0.04(+0.10%)
Nov 21, 2016 35.49 35.67 35.17 35.67 773,861 +0.25(+0.70%)
Nov 18, 2016 35.39 35.63 35.31 35.42 662,524 +0.05(+0.14%)
Nov 17, 2016 35.47 35.84 35.35 35.37 1,125,485 +0.00(+0.00%)
Nov 16, 2016 35.48 35.59 35.19 35.37 748,140 -0.14(-0.41%)
Nov 15, 2016 35.83 36.11 35.33 35.51 1,432,036 -0.33(-0.91%)
Nov 14, 2016 34.95 35.85 34.95 35.84 1,887,898 +1.13(+3.26%)
Nov 11, 2016 34.44 34.86 34.44 34.71 1,325,239 +0.19(+0.55%)
Nov 10, 2016 34.06 34.62 33.73 34.52 1,362,188 +0.59(+1.75%)
Nov 09, 2016 33.22 34.09 32.95 33.93 1,701,967 +0.22(+0.67%)
Nov 08, 2016 33.10 33.84 32.84 33.70 1,382,908 +0.56(+1.68%)
Nov 07, 2016 33.10 33.33 32.93 33.14 1,118,114 +0.49(+1.49%)
Nov 04, 2016 32.60 33.03 32.57 32.66 1,323,006 +0.12(+0.36%)
Nov 03, 2016 32.82 32.97 32.45 32.54 1,420,198 -0.12(-0.38%)
Nov 02, 2016 33.03 33.12 32.56 32.66 1,303,108 -0.36(-1.08%)
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.