Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 35.10 35.10 35.10 0 -0.18(-0.51%)
Dec 29, 2016 35.50 35.70 35.20 35.28 1,824,743 -0.24(-0.68%)
Dec 28, 2016 35.89 35.96 35.46 35.52 2,008,646 -0.27(-0.75%)
Dec 27, 2016 35.06 36.15 35.03 35.79 4,023,515 +0.64(+1.82%)
Dec 23, 2016 35.15 35.15 35.15 0 +0.00(+0.00%)
Dec 22, 2016 35.11 35.30 34.69 35.15 3,630,943 -0.10(-0.28%)
Dec 21, 2016 34.46 35.29 34.44 35.25 4,045,317 +0.62(+1.79%)
Dec 20, 2016 34.51 34.71 34.36 34.63 2,227,735 +0.14(+0.41%)
Dec 19, 2016 35.20 35.38 34.29 34.49 3,749,110 -0.73(-2.07%)
Dec 16, 2016 35.15 36.32 35.01 35.22 7,332,905 +0.31(+0.89%)
Dec 15, 2016 34.91 35.12 34.60 34.91 4,900,668 +0.31(+0.90%)
Dec 14, 2016 34.95 35.14 34.58 34.60 4,827,378 -0.36(-1.03%)
Dec 13, 2016 34.38 35.56 33.94 34.96 6,611,267 -0.03(-0.09%)
Dec 12, 2016 36.55 37.21 34.86 34.99 14,899,330 -3.63(-9.40%)
Dec 09, 2016 38.75 39.49 38.25 38.62 3,251,687 -0.18(-0.46%)
Dec 08, 2016 38.10 38.94 37.78 38.80 4,834,321 +0.79(+2.08%)
Dec 07, 2016 36.46 38.27 36.45 38.01 4,700,765 +1.47(+4.02%)
Dec 06, 2016 36.63 36.80 36.38 36.54 3,020,229 -0.09(-0.25%)
Dec 05, 2016 36.83 36.85 36.45 36.63 3,927,307 +0.11(+0.30%)
Dec 02, 2016 37.20 37.45 36.32 36.52 2,542,698 -0.74(-1.99%)
Dec 01, 2016 37.47 37.94 37.13 37.26 3,677,662 -0.22(-0.59%)
Nov 30, 2016 37.00 37.75 37.00 37.48 4,316,947 +0.53(+1.43%)
Nov 29, 2016 36.73 37.18 36.63 36.95 3,379,995 +0.16(+0.43%)
Nov 28, 2016 37.46 37.82 36.75 36.79 2,221,338 -0.85(-2.26%)
Nov 25, 2016 36.68 37.73 36.26 37.64 1,324,504 +0.39(+1.05%)
Nov 23, 2016 37.25 37.25 37.25 0 +0.02(+0.05%)
Nov 22, 2016 37.36 37.64 37.20 37.23 4,249,240 +0.02(+0.05%)
Nov 21, 2016 37.82 38.23 37.19 37.21 2,711,424 -0.56(-1.48%)
Nov 18, 2016 38.58 38.78 37.71 37.77 2,745,200 -0.84(-2.18%)
Nov 17, 2016 38.41 38.80 38.31 38.61 2,212,933 +0.03(+0.08%)
Nov 16, 2016 38.59 38.94 38.43 38.58 2,089,016 -0.03(-0.08%)
Nov 15, 2016 38.68 39.87 38.08 38.61 2,872,272 -0.25(-0.64%)
Nov 14, 2016 38.33 39.01 38.21 38.86 2,209,592 +0.44(+1.15%)
Nov 11, 2016 37.90 38.49 37.78 38.42 2,826,072 +0.41(+1.08%)
Nov 10, 2016 37.90 38.60 37.71 38.01 3,421,033 +0.03(+0.08%)
Nov 09, 2016 36.25 38.24 36.00 37.98 4,043,226 +0.63(+1.69%)
Nov 08, 2016 37.56 37.62 36.92 37.35 3,430,860 -0.21(-0.56%)
Nov 07, 2016 37.31 39.33 36.82 37.56 2,921,430 +1.00(+2.74%)
Nov 04, 2016 36.35 37.33 36.35 36.56 3,315,860 -0.12(-0.33%)
Nov 03, 2016 36.00 36.95 35.98 36.68 3,069,062 +0.81(+2.26%)
Nov 02, 2016 36.63 36.83 35.65 35.87 3,799,125 -0.81(-2.21%)
Nov 01, 2016 37.56 37.78 36.36 36.68 3,127,208 -0.88(-2.34%)
Oct 31, 2016 37.74 37.97 37.35 37.56 2,817,351 -0.04(-0.11%)
Oct 28, 2016 37.74 38.01 37.45 37.60 2,272,420 -0.12(-0.32%)
Oct 27, 2016 37.80 37.90 37.31 37.72 3,003,707 -0.03(-0.08%)
Oct 26, 2016 37.51 37.93 37.20 37.75 2,547,156 +0.32(+0.85%)
Oct 25, 2016 37.13 37.51 37.05 37.43 2,780,352 -0.02(-0.05%)
Oct 24, 2016 37.66 37.84 37.02 37.45 3,647,618 -0.06(-0.16%)
Oct 21, 2016 36.41 38.11 36.33 37.51 7,257,413 +1.01(+2.77%)
Oct 20, 2016 36.25 36.76 35.93 36.50 4,619,281 +0.13(+0.36%)
Oct 19, 2016 36.08 37.74 36.08 36.37 3,059,016 +0.23(+0.64%)
Oct 18, 2016 36.36 36.55 36.13 36.14 4,753,568 +0.05(+0.14%)
Oct 17, 2016 36.34 36.51 35.78 36.09 4,127,121 +0.09(+0.25%)
Oct 14, 2016 36.10 36.27 35.65 36.00 4,680,586 +0.18(+0.50%)
Oct 13, 2016 36.02 36.17 35.27 35.82 6,843,795 +0.70(+1.99%)
Oct 12, 2016 35.61 35.70 35.10 35.12 2,675,414 -0.61(-1.71%)
Oct 11, 2016 36.16 36.30 35.37 35.73 3,767,501 -0.53(-1.46%)
Oct 10, 2016 36.45 36.70 36.24 36.26 2,277,075 -0.01(-0.03%)
Oct 07, 2016 36.55 36.85 36.15 36.27 3,722,323 -0.35(-0.96%)
Oct 06, 2016 37.61 37.61 36.53 36.62 5,910,423 -1.12(-2.97%)
Oct 05, 2016 37.86 38.22 37.56 37.74 4,279,233 +0.16(+0.43%)
Oct 04, 2016 37.60 38.11 37.35 37.58 4,974,582 -0.11(-0.29%)
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.