Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 36.78 37.23 36.01 36.45 2,690,080 -0.10(-0.27%)
Jan 30, 2017 36.48 36.59 35.77 36.55 3,002,400 -0.12(-0.33%)
Jan 27, 2017 36.30 37.39 36.27 36.67 3,618,336 +0.37(+1.02%)
Jan 26, 2017 36.22 37.07 35.51 36.30 5,735,365 -0.23(-0.63%)
Jan 25, 2017 38.58 38.94 36.31 36.53 13,580,896 -0.97(-2.59%)
Jan 24, 2017 37.18 38.38 37.18 37.50 11,875,463 +1.21(+3.33%)
Jan 23, 2017 35.92 36.40 35.45 36.29 5,244,545 +0.63(+1.77%)
Jan 20, 2017 35.40 35.74 34.93 35.66 5,330,864 +0.24(+0.68%)
Jan 19, 2017 34.22 35.63 34.18 35.42 5,048,284 +0.61(+1.75%)
Jan 18, 2017 32.95 34.83 32.64 34.81 6,417,252 +2.17(+6.65%)
Jan 17, 2017 32.97 33.04 32.52 32.64 1,382,009 -0.37(-1.12%)
Jan 13, 2017 33.01 33.01 33.01 0 -0.03(-0.09%)
Jan 12, 2017 33.00 33.50 32.51 33.04 4,519,604 +1.07(+3.35%)
Jan 11, 2017 31.08 32.00 31.08 31.97 3,064,756 +0.99(+3.20%)
Jan 10, 2017 29.83 31.10 29.73 30.98 3,824,105 +1.50(+5.09%)
Jan 09, 2017 30.88 30.88 29.21 29.48 4,199,908 -1.20(-3.91%)
Jan 06, 2017 30.69 31.10 30.31 30.68 2,086,333 +0.03(+0.10%)
Jan 05, 2017 30.18 30.93 30.11 30.65 2,444,552 +0.39(+1.29%)
Jan 04, 2017 29.02 30.30 29.02 30.26 3,338,901 +1.43(+4.96%)
Jan 03, 2017 28.60 28.87 28.17 28.83 2,746,434 +0.75(+2.67%)
Dec 30, 2016 28.08 28.08 28.08 0 -0.81(-2.80%)
Dec 29, 2016 29.43 29.44 28.60 28.89 3,224,608 -0.54(-1.83%)
Dec 28, 2016 29.78 30.17 29.35 29.43 2,751,053 -0.22(-0.74%)
Dec 27, 2016 29.58 30.04 29.40 29.65 1,708,938 -0.06(-0.20%)
Dec 23, 2016 29.71 29.71 29.71 0 -0.04(-0.13%)
Dec 22, 2016 30.21 30.35 29.54 29.75 3,766,694 -0.68(-2.23%)
Dec 21, 2016 30.19 30.43 30.02 30.43 1,811,751 +0.27(+0.90%)
Dec 20, 2016 29.90 30.33 29.77 30.16 3,822,471 +0.87(+2.97%)
Dec 19, 2016 28.89 29.49 28.75 29.29 2,568,524 -0.11(-0.37%)
Dec 16, 2016 29.65 30.42 29.16 29.40 8,133,025 -0.39(-1.31%)
Dec 15, 2016 30.16 30.44 29.65 29.79 3,752,085 -0.66(-2.17%)
Dec 14, 2016 30.11 31.31 30.03 30.45 3,176,106 +0.21(+0.69%)
Dec 13, 2016 31.40 31.73 30.03 30.24 4,214,849 -1.00(-3.20%)
Dec 12, 2016 32.16 32.35 30.85 31.24 3,415,412 -0.81(-2.53%)
Dec 09, 2016 31.31 32.11 31.04 32.05 4,344,295 +0.74(+2.36%)
Dec 08, 2016 31.28 31.84 30.80 31.31 3,064,978 +0.41(+1.33%)
Dec 07, 2016 31.30 31.89 30.77 30.90 5,778,259 -0.25(-0.80%)
Dec 06, 2016 30.71 31.19 30.21 31.15 3,248,495 -0.07(-0.22%)
Dec 05, 2016 29.03 31.28 28.89 31.22 7,033,328 +2.18(+7.51%)
Dec 02, 2016 28.86 29.62 28.73 29.04 3,870,822 +0.16(+0.55%)
Dec 01, 2016 28.78 29.42 28.60 28.88 5,006,186 -0.09(-0.31%)
Nov 30, 2016 30.06 30.44 28.85 28.97 5,131,539 -0.76(-2.56%)
Nov 29, 2016 30.02 30.50 29.73 29.73 4,927,684 -1.13(-3.66%)
Nov 28, 2016 31.48 31.80 30.70 30.86 5,121,217 -0.84(-2.65%)
Nov 25, 2016 31.24 32.19 31.11 31.70 3,109,628 +0.19(+0.60%)
Nov 23, 2016 31.51 31.51 31.51 0 +0.17(+0.54%)
Nov 22, 2016 31.10 31.91 30.54 31.34 4,182,721 +0.65(+2.12%)
Nov 21, 2016 30.89 30.98 29.50 30.69 2,986,074 +0.27(+0.89%)
Nov 18, 2016 31.73 31.77 30.16 30.42 4,421,730 -1.43(-4.49%)
Nov 17, 2016 31.30 32.02 30.77 31.85 4,693,153 +0.43(+1.37%)
Nov 16, 2016 29.69 31.69 29.66 31.42 6,150,093 +1.21(+4.01%)
Nov 15, 2016 28.94 30.23 28.83 30.21 3,668,249 +0.59(+1.99%)
Nov 14, 2016 29.50 29.94 28.61 29.62 5,156,709 +0.32(+1.09%)
Nov 11, 2016 29.18 29.99 27.63 29.30 5,337,239 +0.20(+0.69%)
Nov 10, 2016 29.08 29.70 28.32 29.10 8,189,796 +0.38(+1.32%)
Nov 09, 2016 26.83 29.14 26.00 28.72 10,672,470 +2.32(+8.79%)
Nov 08, 2016 24.30 26.59 24.30 26.40 6,469,824 +1.32(+5.26%)
Nov 07, 2016 25.54 26.41 24.89 25.08 8,376,101 -0.12(-0.48%)
Nov 04, 2016 23.82 25.50 23.56 25.20 6,878,720 +1.05(+4.35%)
Nov 03, 2016 22.96 24.35 22.94 24.15 8,083,609 +1.24(+5.41%)
Nov 02, 2016 22.67 23.27 22.64 22.91 10,755,328 -0.09(-0.39%)
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.