Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 40.03 40.03 40.03 0 +0.27(+0.69%)
Dec 29, 2016 39.92 40.01 39.74 39.76 1,672,514 +0.27(+0.68%)
Dec 28, 2016 39.74 39.81 39.46 39.49 1,219,538 -0.15(-0.38%)
Dec 27, 2016 39.61 39.72 39.57 39.64 889,764 +0.20(+0.52%)
Dec 23, 2016 39.43 39.43 39.43 0 +0.12(+0.30%)
Dec 22, 2016 39.27 39.54 39.17 39.32 4,288,062 +0.42(+1.07%)
Dec 21, 2016 38.95 39.03 38.77 38.90 3,502,873 +0.46(+1.18%)
Dec 20, 2016 38.81 38.87 38.43 38.44 4,852,469 +0.08(+0.20%)
Dec 19, 2016 38.96 39.05 38.31 38.36 2,520,539 -0.72(-1.85%)
Dec 16, 2016 38.88 39.15 38.81 39.09 2,386,308 +0.57(+1.49%)
Dec 15, 2016 38.09 38.59 37.98 38.52 1,932,210 +0.19(+0.51%)
Dec 14, 2016 39.01 39.13 38.22 38.32 2,529,001 -0.84(-2.16%)
Dec 13, 2016 38.76 39.34 38.73 39.17 2,237,568 +0.50(+1.28%)
Dec 12, 2016 38.79 38.95 38.52 38.67 4,004,302 +0.57(+1.48%)
Dec 09, 2016 37.81 38.14 37.80 38.10 2,643,179 +0.12(+0.33%)
Dec 08, 2016 38.03 38.11 37.65 37.98 1,327,324 -0.10(-0.26%)
Dec 07, 2016 37.84 38.16 37.76 38.08 1,825,598 +0.54(+1.45%)
Dec 06, 2016 37.29 37.73 37.18 37.54 2,722,595 +0.20(+0.54%)
Dec 05, 2016 37.18 37.55 37.13 37.34 1,468,379 +0.30(+0.82%)
Dec 02, 2016 36.80 37.33 36.72 37.03 1,726,486 +0.02(+0.06%)
Dec 01, 2016 37.02 37.29 36.89 37.01 3,799,310 +0.07(+0.19%)
Nov 30, 2016 36.81 37.24 36.80 36.94 4,944,396 +0.58(+1.60%)
Nov 29, 2016 35.81 36.43 35.69 36.36 4,826,469 +0.40(+1.10%)
Nov 28, 2016 36.12 36.24 35.89 35.97 5,079,044 -0.16(-0.45%)
Nov 25, 2016 36.20 36.30 36.06 36.13 4,742,621 +0.13(+0.37%)
Nov 23, 2016 36.00 36.00 36.00 0 -0.50(-1.38%)
Nov 22, 2016 36.58 36.66 36.17 36.50 1,535,146 +0.19(+0.51%)
Nov 21, 2016 36.18 36.40 36.15 36.31 1,357,164 +0.81(+2.27%)
Nov 18, 2016 35.41 35.62 35.24 35.51 1,616,339 -0.23(-0.65%)
Nov 17, 2016 36.09 36.34 35.74 35.74 1,638,566 -0.02(-0.04%)
Nov 16, 2016 35.91 36.24 35.62 35.76 1,959,622 -0.58(-1.60%)
Nov 15, 2016 35.82 36.36 35.79 36.34 1,903,885 +1.00(+2.83%)
Nov 14, 2016 34.96 35.38 34.92 35.34 2,415,759 -0.42(-1.17%)
Nov 11, 2016 36.26 36.32 35.46 35.76 2,486,701 -0.90(-2.45%)
Nov 10, 2016 36.96 37.09 36.43 36.66 1,529,437 -0.22(-0.59%)
Nov 09, 2016 36.25 37.17 36.24 36.87 1,707,743 +0.04(+0.11%)
Nov 08, 2016 36.70 37.05 36.59 36.83 1,592,384 +0.09(+0.23%)
Nov 07, 2016 36.52 36.77 36.48 36.75 1,389,413 +0.60(+1.67%)
Nov 04, 2016 36.10 36.40 36.00 36.14 1,422,958 -0.26(-0.70%)
Nov 03, 2016 36.37 36.45 36.21 36.40 1,525,534 +0.27(+0.75%)
Nov 02, 2016 36.98 37.05 35.99 36.13 3,041,125 -0.91(-2.47%)
Nov 01, 2016 37.21 37.23 36.69 37.04 5,068,829 +0.04(+0.10%)
Oct 31, 2016 37.22 37.28 36.90 37.00 1,482,934 -0.40(-1.06%)
Oct 28, 2016 37.21 37.72 37.15 37.40 1,500,493 -0.10(-0.27%)
Oct 27, 2016 37.58 37.75 37.38 37.50 1,238,913 +0.33(+0.90%)
Oct 26, 2016 37.00 37.29 36.86 37.17 2,337,356 -0.25(-0.66%)
Oct 25, 2016 37.52 37.72 37.31 37.41 2,137,446 -0.26(-0.70%)
Oct 24, 2016 37.75 38.06 37.33 37.68 3,805,655 +0.26(+0.68%)
Oct 21, 2016 37.10 37.45 37.02 37.42 1,845,731 -0.20(-0.54%)
Oct 20, 2016 37.65 37.93 37.44 37.62 2,447,521 +0.16(+0.41%)
Oct 19, 2016 37.38 37.65 37.26 37.47 1,989,216 -0.16(-0.41%)
Oct 18, 2016 37.69 37.69 37.41 37.62 1,487,326 +0.34(+0.91%)
Oct 17, 2016 37.25 37.38 37.05 37.28 1,859,979 -0.34(-0.91%)
Oct 14, 2016 37.90 38.06 37.55 37.62 2,965,262 +0.33(+0.87%)
Oct 13, 2016 36.97 37.41 36.86 37.30 1,304,965 -0.18(-0.48%)
Oct 12, 2016 37.42 37.53 37.21 37.48 2,046,043 +0.25(+0.67%)
Oct 11, 2016 37.90 37.94 36.98 37.23 2,121,619 -0.60(-1.60%)
Oct 10, 2016 37.59 37.91 37.57 37.83 2,863,559 +0.72(+1.94%)
Oct 07, 2016 37.55 37.59 36.97 37.11 1,814,319 -0.25(-0.66%)
Oct 06, 2016 37.38 37.51 37.24 37.36 5,436,113 -0.04(-0.10%)
Oct 05, 2016 37.51 37.53 37.25 37.40 1,284,513 +0.34(+0.92%)
Oct 04, 2016 37.26 37.48 36.83 37.06 3,071,538 +0.19(+0.50%)
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.