Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.66 35.66 34.87 34.94 2,294,884 -0.43(-1.21%)
Nov 29, 2016 35.14 35.50 34.92 35.36 1,920,207 +0.13(+0.38%)
Nov 28, 2016 35.30 35.63 35.04 35.23 1,947,856 -0.24(-0.67%)
Nov 25, 2016 35.23 35.51 35.10 35.47 1,145,471 +0.21(+0.60%)
Nov 23, 2016 35.26 35.26 35.26 0 -0.10(-0.27%)
Nov 22, 2016 35.73 36.12 35.31 35.35 3,194,451 -0.22(-0.62%)
Nov 21, 2016 35.26 35.63 35.06 35.57 1,834,703 +0.20(+0.57%)
Nov 18, 2016 34.94 35.72 34.94 35.37 2,521,913 +0.31(+0.88%)
Nov 17, 2016 34.96 35.21 34.81 35.06 1,842,517 -0.04(-0.13%)
Nov 16, 2016 34.58 35.20 34.58 35.10 2,029,073 +0.34(+0.96%)
Nov 15, 2016 34.32 34.82 34.26 34.77 2,659,960 +0.46(+1.34%)
Nov 14, 2016 34.41 34.53 34.02 34.31 2,446,713 -0.04(-0.13%)
Nov 11, 2016 34.28 34.52 34.09 34.36 3,495,190 +0.16(+0.46%)
Nov 10, 2016 35.00 35.25 34.43 34.20 3,320,130 -0.66(-1.90%)
Nov 09, 2016 34.18 35.03 33.97 34.86 2,280,439 -0.17(-0.48%)
Nov 08, 2016 35.10 35.33 34.90 35.03 2,530,876 -0.08(-0.23%)
Nov 07, 2016 34.79 35.13 34.67 35.10 2,050,403 +0.74(+2.16%)
Nov 04, 2016 34.26 34.68 34.20 34.36 1,671,520 -0.20(-0.59%)
Nov 03, 2016 34.60 35.10 34.44 34.57 1,811,452 -0.02(-0.05%)
Nov 02, 2016 34.88 34.95 34.49 34.58 1,518,389 -0.19(-0.56%)
Nov 01, 2016 35.10 35.23 34.47 34.78 1,316,223 -0.19(-0.53%)
Oct 31, 2016 34.88 35.20 34.87 34.96 1,602,080 +0.18(+0.51%)
Oct 28, 2016 34.94 35.27 34.76 34.79 1,744,377 -0.17(-0.48%)
Oct 27, 2016 35.32 35.37 34.85 34.95 1,483,316 -0.25(-0.70%)
Oct 26, 2016 35.15 35.29 35.03 35.20 1,769,669 -0.11(-0.32%)
Oct 25, 2016 35.63 35.75 35.24 35.32 1,803,215 -0.30(-0.84%)
Oct 24, 2016 35.29 35.63 35.23 35.62 1,914,587 +0.48(+1.36%)
Oct 21, 2016 36.11 36.11 34.38 35.14 3,474,249 +0.64(+1.87%)
Oct 20, 2016 34.51 34.81 34.36 34.50 3,613,200 -0.01(-0.03%)
Oct 19, 2016 34.13 34.58 34.01 34.51 2,607,045 +0.19(+0.54%)
Oct 18, 2016 34.03 34.62 33.87 34.32 3,334,092 +0.62(+1.83%)
Oct 17, 2016 33.65 34.01 33.58 33.70 1,493,617 +0.00(+0.00%)
Oct 14, 2016 33.37 33.99 33.34 33.70 2,357,493 +0.55(+1.65%)
Oct 13, 2016 33.16 33.31 32.86 33.16 2,314,785 -0.26(-0.77%)
Oct 12, 2016 33.52 33.68 33.16 33.41 2,105,710 -0.17(-0.50%)
Oct 11, 2016 33.75 34.04 33.09 33.58 4,373,746 -0.54(-1.58%)
Oct 10, 2016 35.47 35.59 34.07 34.12 3,423,140 -1.35(-3.81%)
Oct 07, 2016 35.40 35.50 35.02 35.47 2,228,050 +0.11(+0.32%)
Oct 06, 2016 34.91 35.39 34.86 35.35 3,043,698 +0.28(+0.81%)
Oct 05, 2016 35.12 35.44 35.07 35.07 2,787,651 +0.11(+0.30%)
Oct 04, 2016 35.17 35.39 34.82 34.96 1,770,247 -0.11(-0.33%)
Oct 03, 2016 35.31 35.48 35.03 35.08 1,512,713 -0.15(-0.43%)
Sep 30, 2016 35.03 35.45 34.91 35.23 2,932,798 +0.39(+1.11%)
Sep 29, 2016 34.60 35.07 34.17 34.84 3,196,071 +0.18(+0.51%)
Sep 28, 2016 34.73 34.88 34.51 34.66 1,379,251 +0.05(+0.15%)
Sep 27, 2016 34.00 34.68 33.83 34.61 1,540,710 +0.51(+1.50%)
Sep 26, 2016 34.27 34.34 34.00 34.10 2,460,659 -0.31(-0.90%)
Sep 23, 2016 34.57 34.73 34.18 34.41 1,684,444 -0.22(-0.64%)
Sep 22, 2016 34.46 34.66 34.20 34.63 1,926,416 +0.38(+1.11%)
Sep 21, 2016 34.23 34.34 33.91 34.25 1,986,514 +0.14(+0.41%)
Sep 20, 2016 34.36 34.50 34.02 34.11 2,404,573 -0.02(-0.05%)
Sep 19, 2016 34.48 34.76 34.05 34.13 2,138,142 -0.11(-0.33%)
Sep 16, 2016 34.69 34.69 33.88 34.24 5,186,583 -0.16(-0.46%)
Sep 15, 2016 34.04 34.58 33.87 34.40 2,057,376 +0.43(+1.27%)
Sep 14, 2016 33.78 34.19 33.61 33.97 1,858,341 +0.29(+0.86%)
Sep 13, 2016 34.00 34.29 33.59 33.68 1,968,843 -0.48(-1.39%)
Sep 12, 2016 33.52 34.21 33.47 34.15 2,580,713 +0.40(+1.18%)
Sep 09, 2016 34.62 34.94 33.38 33.76 4,305,057 -1.23(-3.51%)
Sep 08, 2016 34.91 35.15 34.85 34.98 3,044,562 +0.02(+0.05%)
Sep 07, 2016 35.29 35.51 34.84 34.96 3,762,098 -0.81(-2.27%)
Sep 06, 2016 36.33 36.47 35.69 35.78 2,012,582 -0.50(-1.39%)
Sep 02, 2016 36.39 36.28 36.28 36.28 1,684,882 -0.07(-0.19%)
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.