Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.33 34.03 33.24 33.99 11,080,456 +0.40(+1.19%)
Jan 30, 2017 33.70 33.72 33.30 33.59 5,898,758 -0.10(-0.30%)
Jan 27, 2017 34.17 34.24 33.56 33.69 5,715,328 -0.36(-1.07%)
Jan 26, 2017 34.25 34.35 34.03 34.06 5,230,310 -0.17(-0.49%)
Jan 25, 2017 33.99 34.27 33.87 34.22 7,291,836 +0.38(+1.13%)
Jan 24, 2017 33.90 34.00 33.71 33.84 8,778,849 +0.05(+0.13%)
Jan 23, 2017 34.11 34.20 33.75 33.80 6,727,465 -0.45(-1.32%)
Jan 20, 2017 34.17 34.28 33.84 34.25 9,115,958 +0.19(+0.55%)
Jan 19, 2017 34.72 34.80 34.05 34.07 9,255,206 -0.73(-2.09%)
Jan 18, 2017 34.93 34.97 34.60 34.79 7,086,699 -0.03(-0.09%)
Jan 17, 2017 34.52 35.03 34.48 34.82 7,564,218 +0.37(+1.08%)
Jan 13, 2017 34.45 34.45 34.45 0 +0.00(+0.00%)
Jan 12, 2017 34.47 34.53 34.13 34.45 7,471,584 -0.14(-0.39%)
Jan 11, 2017 34.75 34.87 34.27 34.59 6,399,145 -0.21(-0.60%)
Jan 10, 2017 34.44 35.03 34.40 34.80 8,475,052 +0.27(+0.78%)
Jan 09, 2017 34.42 34.75 34.42 34.53 7,094,259 +0.05(+0.16%)
Jan 06, 2017 34.50 34.73 34.40 34.47 7,657,535 -0.08(-0.22%)
Jan 05, 2017 34.21 34.72 34.03 34.55 10,974,054 -0.21(-0.61%)
Jan 04, 2017 34.40 34.81 34.39 34.76 7,371,646 +0.53(+1.55%)
Jan 03, 2017 34.28 34.45 34.00 34.23 8,423,178 +0.15(+0.43%)
Dec 30, 2016 34.09 34.09 34.09 0 -0.26(-0.77%)
Dec 29, 2016 34.29 34.48 34.25 34.35 4,111,478 +0.18(+0.53%)
Dec 28, 2016 34.62 34.66 34.13 34.17 4,771,161 -0.43(-1.23%)
Dec 27, 2016 34.72 34.87 34.50 34.60 2,754,500 -0.09(-0.25%)
Dec 23, 2016 34.68 34.68 34.68 0 +0.00(+0.00%)
Dec 22, 2016 35.02 35.03 34.57 34.68 6,056,744 -0.46(-1.30%)
Dec 21, 2016 35.11 35.33 34.94 35.14 5,068,236 -0.08(-0.22%)
Dec 20, 2016 35.03 35.33 34.90 35.22 5,551,506 +0.31(+0.88%)
Dec 19, 2016 34.81 35.15 34.77 34.91 6,679,798 +0.08(+0.22%)
Dec 16, 2016 35.16 35.28 34.76 34.83 12,595,165 -0.29(-0.84%)
Dec 15, 2016 35.13 35.35 34.97 35.13 6,827,244 +0.05(+0.16%)
Dec 14, 2016 35.54 35.64 35.04 35.07 8,033,000 -0.44(-1.23%)
Dec 13, 2016 35.09 35.66 34.91 35.51 8,555,697 +0.53(+1.52%)
Dec 12, 2016 35.25 35.33 34.82 34.98 8,628,086 -0.43(-1.20%)
Dec 09, 2016 35.44 35.51 35.03 35.40 6,222,778 +0.02(+0.06%)
Dec 08, 2016 35.55 35.64 35.25 35.38 6,460,342 -0.10(-0.27%)
Dec 07, 2016 35.14 35.51 35.07 35.48 7,851,421 +0.34(+0.97%)
Dec 06, 2016 35.18 35.20 34.96 35.14 5,735,347 +0.05(+0.14%)
Dec 05, 2016 35.00 35.38 34.89 35.09 9,232,199 +0.10(+0.30%)
Dec 02, 2016 35.24 35.38 34.92 34.98 7,044,851 -0.26(-0.73%)
Dec 01, 2016 35.43 35.65 35.18 35.24 7,697,995 -0.30(-0.86%)
Nov 30, 2016 35.60 35.87 35.50 35.55 9,139,657 -0.21(-0.60%)
Nov 29, 2016 35.74 35.92 35.70 35.76 7,010,452 +0.07(+0.20%)
Nov 28, 2016 35.77 35.95 35.64 35.69 6,520,353 -0.27(-0.74%)
Nov 25, 2016 36.01 36.20 35.88 35.95 3,012,007 -0.09(-0.24%)
Nov 23, 2016 36.04 36.04 36.04 0 +0.05(+0.15%)
Nov 22, 2016 35.37 36.17 35.30 35.99 12,103,436 +0.74(+2.11%)
Nov 21, 2016 35.16 35.26 35.02 35.24 10,934,826 -0.03(-0.08%)
Nov 18, 2016 34.91 35.36 34.70 35.27 10,727,981 +0.29(+0.82%)
Nov 17, 2016 34.52 35.00 34.23 34.98 11,493,595 +0.32(+0.93%)
Nov 16, 2016 33.35 34.72 33.35 34.66 14,254,586 +1.32(+3.95%)
Nov 15, 2016 33.26 33.87 32.81 33.34 13,604,294 -0.33(-0.98%)
Nov 14, 2016 34.27 34.50 33.56 33.68 12,683,705 -0.53(-1.55%)
Nov 11, 2016 33.98 34.26 33.86 34.21 7,629,814 +0.00(+0.00%)
Nov 10, 2016 33.75 34.52 33.75 34.21 11,364,424 +0.66(+1.96%)
Nov 09, 2016 32.62 33.64 32.46 33.55 8,540,900 +0.32(+0.97%)
Nov 08, 2016 33.18 33.44 33.04 33.23 7,411,572 +0.01(+0.04%)
Nov 07, 2016 32.97 33.22 32.76 33.21 9,404,369 +0.64(+1.96%)
Nov 04, 2016 32.64 32.84 32.49 32.57 6,603,324 +0.05(+0.17%)
Nov 03, 2016 33.01 33.15 32.44 32.52 5,864,843 -0.43(-1.29%)
Nov 02, 2016 32.76 33.13 32.75 32.95 6,034,341 +0.12(+0.37%)
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.