Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.34 35.61 35.25 35.29 9,206,397 -0.21(-0.60%)
Nov 29, 2016 35.49 35.66 35.44 35.50 7,061,643 +0.07(+0.20%)
Nov 28, 2016 35.51 35.69 35.38 35.43 6,567,966 -0.27(-0.74%)
Nov 25, 2016 35.75 35.94 35.62 35.69 3,034,002 -0.09(-0.24%)
Nov 23, 2016 35.78 35.78 35.78 0 +0.05(+0.15%)
Nov 22, 2016 35.12 35.91 35.04 35.72 12,191,818 +0.74(+2.11%)
Nov 21, 2016 34.90 35.01 34.77 34.99 11,014,674 -0.03(-0.08%)
Nov 18, 2016 34.66 35.10 34.45 35.01 10,806,319 +0.28(+0.82%)
Nov 17, 2016 34.27 34.74 33.98 34.73 11,577,523 +0.32(+0.93%)
Nov 16, 2016 33.11 34.47 33.11 34.41 14,358,676 +1.31(+3.95%)
Nov 15, 2016 33.02 33.63 32.58 33.10 13,703,635 -0.33(-0.98%)
Nov 14, 2016 34.02 34.25 33.31 33.43 12,776,324 -0.53(-1.55%)
Nov 11, 2016 33.73 34.01 33.61 33.96 7,685,528 +0.00(+0.00%)
Nov 10, 2016 33.51 34.27 33.51 33.96 11,447,409 +0.65(+1.96%)
Nov 09, 2016 32.38 33.40 32.22 33.31 8,603,267 +0.32(+0.97%)
Nov 08, 2016 32.94 33.20 32.80 32.99 7,465,693 +0.07(+0.22%)
Nov 07, 2016 32.68 32.92 32.47 32.91 9,489,897 +0.63(+1.96%)
Nov 04, 2016 32.35 32.55 32.20 32.28 6,663,378 +0.05(+0.17%)
Nov 03, 2016 32.71 32.85 32.15 32.23 5,918,181 -0.42(-1.29%)
Nov 02, 2016 32.46 32.83 32.45 32.65 6,089,220 +0.12(+0.37%)
Nov 01, 2016 33.07 33.11 32.47 32.53 6,362,934 -0.57(-1.74%)
Oct 31, 2016 33.01 33.14 32.87 33.10 5,955,882 +0.12(+0.37%)
Oct 28, 2016 32.90 33.20 32.78 32.98 3,289,602 +0.13(+0.41%)
Oct 27, 2016 33.23 33.34 32.81 32.85 5,070,690 -0.41(-1.23%)
Oct 26, 2016 32.88 33.34 32.83 33.25 3,959,589 +0.21(+0.64%)
Oct 25, 2016 33.07 33.17 32.75 33.04 5,532,422 -0.25(-0.75%)
Oct 24, 2016 33.16 33.32 33.04 33.30 4,343,093 +0.31(+0.94%)
Oct 21, 2016 32.88 33.08 32.68 32.99 4,442,201 +0.09(+0.27%)
Oct 20, 2016 33.08 33.15 32.87 32.90 3,464,050 -0.08(-0.23%)
Oct 19, 2016 32.95 33.03 32.67 32.97 4,832,971 +0.13(+0.41%)
Oct 18, 2016 33.12 33.20 32.55 32.84 4,669,228 -0.07(-0.22%)
Oct 17, 2016 33.24 33.30 32.85 32.91 4,692,619 -0.41(-1.23%)
Oct 14, 2016 33.52 33.55 33.31 33.32 5,758,464 -0.11(-0.32%)
Oct 13, 2016 33.70 33.70 33.17 33.43 6,420,003 -0.41(-1.22%)
Oct 12, 2016 33.30 33.91 33.23 33.84 6,299,879 +0.52(+1.56%)
Oct 11, 2016 33.45 33.59 33.30 33.32 6,340,942 -0.27(-0.80%)
Oct 10, 2016 33.49 33.76 33.42 33.59 6,725,689 +0.49(+1.48%)
Oct 07, 2016 33.60 33.73 32.87 33.10 11,124,591 -0.22(-0.65%)
Oct 06, 2016 33.21 33.39 33.02 33.31 5,738,152 +0.01(+0.03%)
Oct 05, 2016 33.40 33.62 33.27 33.30 4,703,345 -0.09(-0.26%)
Oct 04, 2016 33.41 33.64 33.29 33.39 6,043,937 +0.02(+0.05%)
Oct 03, 2016 33.41 33.58 33.35 33.37 7,298,703 -0.19(-0.58%)
Sep 30, 2016 33.45 33.65 33.29 33.56 6,926,585 +0.41(+1.23%)
Sep 29, 2016 33.46 33.51 33.14 33.16 6,257,657 -0.23(-0.70%)
Sep 28, 2016 33.78 33.87 33.29 33.39 5,962,793 -0.38(-1.13%)
Sep 27, 2016 33.78 33.90 33.64 33.77 6,323,183 +0.03(+0.08%)
Sep 26, 2016 33.96 33.96 33.59 33.74 7,566,272 -0.38(-1.10%)
Sep 23, 2016 34.33 34.43 34.07 34.12 8,028,532 -0.22(-0.63%)
Sep 22, 2016 34.38 34.62 34.17 34.34 6,782,400 +0.18(+0.53%)
Sep 21, 2016 33.75 34.17 33.71 34.16 5,478,118 +0.47(+1.39%)
Sep 20, 2016 33.66 34.25 33.64 33.69 7,824,483 +0.17(+0.50%)
Sep 19, 2016 33.69 33.78 33.52 33.52 4,878,178 +0.01(+0.03%)
Sep 16, 2016 33.52 33.70 33.37 33.52 7,776,155 -0.17(-0.49%)
Sep 15, 2016 33.25 33.76 33.19 33.68 10,832,189 +0.39(+1.17%)
Sep 14, 2016 33.39 33.48 33.17 33.29 7,934,689 -0.06(-0.19%)
Sep 13, 2016 33.66 33.79 33.25 33.35 8,248,737 -0.56(-1.65%)
Sep 12, 2016 33.56 33.99 33.54 33.91 11,101,353 +0.36(+1.07%)
Sep 09, 2016 33.98 33.99 33.56 33.56 10,295,193 -0.66(-1.92%)
Sep 08, 2016 34.70 34.79 34.13 34.21 11,000,408 -0.60(-1.71%)
Sep 07, 2016 34.71 34.91 34.64 34.81 6,341,227 +0.09(+0.27%)
Sep 06, 2016 34.79 34.79 34.53 34.71 7,011,053 -0.15(-0.44%)
Sep 02, 2016 34.90 34.87 34.87 34.87 6,939,815 -0.02(-0.06%)
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.