Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.80 34.80 34.80 0 +0.00(+0.00%)
Dec 29, 2016 34.60 35.30 34.40 34.80 287,503 +0.35(+1.02%)
Dec 28, 2016 34.90 34.90 34.15 34.45 248,738 -0.50(-1.43%)
Dec 27, 2016 35.10 35.65 34.80 34.95 413,484 -0.05(-0.14%)
Dec 23, 2016 35.00 35.00 35.00 0 +1.40(+4.17%)
Dec 22, 2016 34.00 34.15 33.15 33.60 651,651 -0.55(-1.61%)
Dec 21, 2016 34.20 34.80 33.90 34.15 657,482 +0.00(+0.00%)
Dec 20, 2016 34.80 35.45 33.77 34.15 732,312 -0.65(-1.87%)
Dec 19, 2016 34.90 36.25 34.70 34.80 997,809 -0.05(-0.14%)
Dec 16, 2016 36.50 36.88 34.75 34.85 2,858,093 -2.85(-7.56%)
Dec 15, 2016 37.85 38.00 37.40 37.70 372,449 -0.05(-0.13%)
Dec 14, 2016 38.25 38.45 37.30 37.75 339,830 -0.55(-1.44%)
Dec 13, 2016 38.95 39.15 38.10 38.30 303,683 -0.55(-1.42%)
Dec 12, 2016 39.10 39.45 38.35 38.85 298,776 -0.40(-1.02%)
Dec 09, 2016 38.80 39.70 38.65 39.25 383,655 +0.70(+1.82%)
Dec 08, 2016 37.90 39.00 37.35 38.55 236,922 +0.50(+1.31%)
Dec 07, 2016 38.00 38.49 37.20 38.05 233,423 +0.05(+0.13%)
Dec 06, 2016 37.25 38.05 36.35 38.00 453,378 +0.95(+2.56%)
Dec 05, 2016 37.15 37.90 36.75 37.05 546,434 +0.05(+0.14%)
Dec 02, 2016 37.60 38.21 36.85 37.00 544,402 -0.65(-1.73%)
Dec 01, 2016 39.95 40.60 37.05 37.65 726,384 -2.20(-5.52%)
Nov 30, 2016 42.05 42.23 39.70 39.85 543,522 -2.20(-5.23%)
Nov 29, 2016 41.90 42.40 41.65 42.05 451,097 +0.05(+0.12%)
Nov 28, 2016 42.60 42.60 40.80 42.00 510,250 -0.60(-1.41%)
Nov 25, 2016 42.20 43.10 42.20 42.60 66,227 +0.15(+0.35%)
Nov 23, 2016 42.45 42.45 42.45 0 +0.10(+0.24%)
Nov 22, 2016 43.40 43.40 41.85 42.35 218,421 -1.15(-2.64%)
Nov 21, 2016 43.75 43.85 43.10 43.50 168,594 -0.20(-0.46%)
Nov 18, 2016 43.65 43.75 43.35 43.70 185,213 +0.05(+0.11%)
Nov 17, 2016 42.95 43.70 42.75 43.65 177,598 +0.55(+1.28%)
Nov 16, 2016 42.80 43.25 42.60 43.10 296,035 +0.30(+0.70%)
Nov 15, 2016 40.90 42.90 40.90 42.80 338,945 +1.80(+4.39%)
Nov 14, 2016 40.35 41.35 40.35 41.00 311,234 +0.55(+1.36%)
Nov 11, 2016 39.65 40.60 39.40 40.45 358,884 +0.90(+2.28%)
Nov 10, 2016 39.75 40.30 39.45 39.55 315,467 -0.10(-0.25%)
Nov 09, 2016 38.80 40.05 37.90 39.65 362,448 +0.15(+0.38%)
Nov 08, 2016 39.10 40.25 38.51 39.50 188,651 +0.05(+0.13%)
Nov 07, 2016 38.85 39.65 38.75 39.45 166,815 +1.30(+3.41%)
Nov 04, 2016 37.85 38.40 37.85 38.15 312,248 +0.30(+0.79%)
Nov 03, 2016 38.45 38.75 37.80 37.85 191,069 -0.35(-0.92%)
Nov 02, 2016 38.50 39.35 38.15 38.20 223,384 -0.45(-1.16%)
Nov 01, 2016 39.30 39.55 38.15 38.65 232,130 -0.70(-1.78%)
Oct 31, 2016 39.25 39.60 38.85 39.35 234,576 +0.00(+0.00%)
Oct 28, 2016 38.65 39.65 38.39 39.35 354,441 +1.40(+3.69%)
Oct 27, 2016 39.05 39.05 37.90 37.95 342,023 -1.30(-3.31%)
Oct 26, 2016 39.95 40.88 38.85 39.25 331,969 -0.85(-2.12%)
Oct 25, 2016 41.30 41.30 40.00 40.10 345,684 -1.20(-2.91%)
Oct 24, 2016 41.55 42.15 41.25 41.30 269,404 +0.15(+0.36%)
Oct 21, 2016 41.30 41.65 40.90 41.15 455,072 -0.50(-1.20%)
Oct 20, 2016 42.30 42.70 41.50 41.65 780,417 -0.35(-0.83%)
Oct 19, 2016 43.75 43.85 41.65 42.00 1,545,066 +2.30(+5.79%)
Oct 18, 2016 40.65 40.70 39.50 39.70 578,864 -0.45(-1.12%)
Oct 17, 2016 40.45 40.95 40.10 40.15 223,970 -0.50(-1.23%)
Oct 14, 2016 41.05 41.05 40.25 40.65 184,496 -0.15(-0.37%)
Oct 13, 2016 40.70 41.10 40.40 40.80 197,670 -0.20(-0.49%)
Oct 12, 2016 40.85 41.35 40.60 41.00 139,607 +0.30(+0.74%)
Oct 11, 2016 41.80 42.01 40.50 40.70 198,263 -1.35(-3.21%)
Oct 10, 2016 41.35 42.20 41.35 42.05 248,158 +0.86(+2.09%)
Oct 07, 2016 40.67 41.32 40.45 41.19 184,594 +0.60(+1.48%)
Oct 06, 2016 40.23 40.73 39.79 40.59 201,207 +0.10(+0.25%)
Oct 05, 2016 39.99 41.10 39.75 40.49 514,526 +0.80(+2.02%)
Oct 04, 2016 40.37 40.55 39.01 39.69 430,172 -0.22(-0.55%)
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.