Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.21 36.09 34.84 35.62 421,355 +0.43(+1.23%)
Jan 30, 2017 35.13 35.57 34.90 35.19 328,856 -0.16(-0.44%)
Jan 27, 2017 36.08 36.32 35.12 35.35 411,222 -0.62(-1.71%)
Jan 26, 2017 36.72 36.82 35.88 35.96 288,615 -0.71(-1.94%)
Jan 25, 2017 36.47 36.79 35.87 36.67 510,770 +0.57(+1.59%)
Jan 24, 2017 37.44 38.11 35.99 36.10 792,520 -1.17(-3.14%)
Jan 23, 2017 37.49 38.14 37.19 37.27 807,942 -0.48(-1.26%)
Jan 20, 2017 38.18 38.35 37.65 37.75 960,501 -0.39(-1.02%)
Jan 19, 2017 38.25 38.33 37.37 38.14 1,220,108 -0.11(-0.29%)
Jan 18, 2017 37.33 39.59 37.33 38.25 1,740,888 +0.94(+2.51%)
Jan 17, 2017 36.96 37.34 36.83 37.32 594,906 +0.36(+0.96%)
Jan 13, 2017 36.96 36.96 36.96 0 +0.04(+0.12%)
Jan 12, 2017 35.73 37.23 35.62 36.92 806,874 +1.14(+3.20%)
Jan 11, 2017 36.77 36.92 35.26 35.77 717,841 -0.86(-2.34%)
Jan 10, 2017 35.01 37.06 35.01 36.63 1,125,590 +1.82(+5.23%)
Jan 09, 2017 35.11 35.43 34.56 34.81 478,429 -0.21(-0.59%)
Jan 06, 2017 34.69 35.29 34.45 35.02 609,557 -0.01(-0.02%)
Jan 05, 2017 33.03 35.12 32.95 35.03 1,321,336 +1.99(+6.01%)
Jan 04, 2017 34.38 34.56 32.79 33.04 1,397,724 -1.17(-3.42%)
Jan 03, 2017 34.69 35.42 34.01 34.21 773,173 +0.03(+0.08%)
Dec 30, 2016 34.18 34.18 34.18 0 -1.01(-2.86%)
Dec 29, 2016 35.25 35.85 35.08 35.19 231,936 -0.12(-0.34%)
Dec 28, 2016 35.91 35.91 35.10 35.31 387,400 -0.36(-1.02%)
Dec 27, 2016 36.21 36.42 35.58 35.68 544,915 -0.36(-0.99%)
Dec 23, 2016 36.03 36.03 36.03 0 +0.03(+0.07%)
Dec 22, 2016 36.98 37.39 35.83 36.01 583,704 -1.30(-3.49%)
Dec 21, 2016 37.21 38.41 36.80 37.31 1,480,211 +0.23(+0.61%)
Dec 20, 2016 35.69 37.65 35.39 37.08 1,831,476 +1.63(+4.60%)
Dec 19, 2016 35.63 36.73 35.23 35.45 1,057,866 -0.26(-0.73%)
Dec 16, 2016 35.32 36.18 35.30 35.71 1,009,483 +0.37(+1.06%)
Dec 15, 2016 36.53 36.62 35.28 35.34 1,109,713 -1.16(-3.18%)
Dec 14, 2016 37.40 37.69 36.35 36.50 659,155 -0.70(-1.89%)
Dec 13, 2016 37.72 38.26 37.12 37.20 798,383 -0.41(-1.08%)
Dec 12, 2016 38.54 38.62 36.82 37.61 1,278,888 -1.10(-2.84%)
Dec 09, 2016 38.16 38.97 37.89 38.71 1,001,701 +0.52(+1.36%)
Dec 08, 2016 35.58 38.56 35.58 38.19 1,735,466 +2.64(+7.41%)
Dec 07, 2016 35.31 36.23 34.82 35.55 2,075,685 +0.38(+1.08%)
Dec 06, 2016 36.08 36.14 34.09 35.17 1,732,039 -0.76(-2.12%)
Dec 05, 2016 36.42 36.54 35.65 35.94 1,177,413 -0.31(-0.86%)
Dec 02, 2016 37.14 37.94 36.13 36.25 1,418,136 -0.95(-2.54%)
Dec 01, 2016 37.90 38.03 35.59 37.19 2,238,442 -0.33(-0.88%)
Nov 30, 2016 38.94 39.21 37.28 37.52 3,223,467 -1.50(-3.84%)
Nov 29, 2016 38.72 40.25 37.93 39.02 2,099,261 +0.46(+1.19%)
Nov 28, 2016 39.41 39.63 38.07 38.56 2,455,675 -2.06(-5.06%)
Nov 25, 2016 41.19 42.23 40.51 40.62 632,573 -0.32(-0.78%)
Nov 23, 2016 40.94 40.94 40.94 0 +1.49(+3.78%)
Nov 22, 2016 38.16 40.59 37.84 39.45 1,387,157 +1.27(+3.32%)
Nov 21, 2016 39.27 40.22 35.71 38.18 3,176,212 -0.93(-2.37%)
Nov 18, 2016 39.63 39.84 38.82 39.11 2,043,357 +0.02(+0.04%)
Nov 17, 2016 38.80 39.80 38.80 39.09 1,139,184 +0.56(+1.46%)
Nov 16, 2016 37.65 38.90 37.65 38.53 626,419 +0.48(+1.25%)
Nov 15, 2016 38.62 39.26 37.56 38.05 1,030,467 -0.05(-0.14%)
Nov 14, 2016 38.37 38.74 37.67 38.10 1,085,058 -0.26(-0.68%)
Nov 11, 2016 39.10 39.40 37.56 38.36 1,836,734 -1.02(-2.60%)
Nov 10, 2016 40.73 41.57 39.25 39.39 1,421,542 -1.29(-3.18%)
Nov 09, 2016 39.80 41.02 39.79 40.68 932,780 -0.12(-0.30%)
Nov 08, 2016 42.28 42.35 40.71 40.80 672,356 -0.66(-1.59%)
Nov 07, 2016 41.25 42.44 40.98 41.46 791,282 +1.06(+2.62%)
Nov 04, 2016 39.74 40.93 39.41 40.40 889,087 +0.60(+1.50%)
Nov 03, 2016 41.01 41.89 39.52 39.80 1,513,540 -1.34(-3.27%)
Nov 02, 2016 41.30 42.31 40.51 41.15 1,098,923 -0.19(-0.46%)
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.