Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.67 36.11 34.92 35.35 2,773,720 -0.10(-0.27%)
Jan 30, 2017 35.38 35.49 34.69 35.45 3,095,751 -0.12(-0.33%)
Jan 27, 2017 35.21 36.26 35.18 35.56 3,730,837 +0.36(+1.02%)
Jan 26, 2017 35.13 35.95 34.44 35.21 5,913,689 -0.22(-0.63%)
Jan 25, 2017 37.42 37.77 35.22 35.43 14,003,154 -0.94(-2.59%)
Jan 24, 2017 36.06 37.22 36.06 36.37 12,244,696 +1.17(+3.33%)
Jan 23, 2017 34.84 35.30 34.39 35.20 5,407,609 +0.61(+1.77%)
Jan 20, 2017 34.33 34.66 33.88 34.58 5,496,611 +0.23(+0.68%)
Jan 19, 2017 33.19 34.56 33.15 34.35 5,205,245 +0.59(+1.75%)
Jan 18, 2017 31.96 33.78 31.66 33.76 6,616,778 +2.10(+6.65%)
Jan 17, 2017 31.98 32.04 31.54 31.66 1,424,978 -0.36(-1.12%)
Jan 13, 2017 32.01 32.01 32.01 0 -0.03(-0.09%)
Jan 12, 2017 32.00 32.49 31.53 32.04 4,660,128 +1.04(+3.35%)
Jan 11, 2017 30.14 31.04 30.14 31.01 3,160,045 +0.96(+3.20%)
Jan 10, 2017 28.93 30.16 28.83 30.05 3,943,004 +1.45(+5.09%)
Jan 09, 2017 29.95 29.95 28.33 28.59 4,330,492 -1.16(-3.91%)
Jan 06, 2017 29.76 30.16 29.40 29.75 2,151,201 +0.03(+0.10%)
Jan 05, 2017 29.27 30.00 29.21 29.73 2,520,558 +0.38(+1.29%)
Jan 04, 2017 28.14 29.39 28.14 29.35 3,442,714 +1.39(+4.96%)
Jan 03, 2017 27.74 28.00 27.32 27.96 2,831,826 +0.73(+2.67%)
Dec 30, 2016 27.23 27.23 27.23 0 -0.79(-2.80%)
Dec 29, 2016 28.54 28.55 27.74 28.02 3,324,867 -0.52(-1.84%)
Dec 28, 2016 28.88 29.26 28.46 28.54 2,836,589 -0.21(-0.74%)
Dec 27, 2016 28.69 29.13 28.51 28.76 1,762,072 -0.06(-0.20%)
Dec 23, 2016 28.81 28.81 28.81 0 -0.04(-0.13%)
Dec 22, 2016 29.30 29.43 28.65 28.85 3,883,808 -0.66(-2.23%)
Dec 21, 2016 29.28 29.51 29.11 29.51 1,868,082 +0.26(+0.90%)
Dec 20, 2016 29.00 29.42 28.87 29.25 3,941,319 +0.84(+2.97%)
Dec 19, 2016 28.02 28.60 27.88 28.41 2,648,384 -0.11(-0.37%)
Dec 16, 2016 28.76 29.50 28.28 28.51 8,385,898 -0.38(-1.31%)
Dec 15, 2016 29.25 29.52 28.76 28.89 3,868,745 -0.64(-2.17%)
Dec 14, 2016 29.20 30.37 29.12 29.53 3,274,857 +0.20(+0.69%)
Dec 13, 2016 30.45 30.77 29.12 29.33 4,345,897 -0.97(-3.20%)
Dec 12, 2016 31.19 31.37 29.92 30.30 3,521,604 -0.79(-2.53%)
Dec 09, 2016 30.37 31.14 30.10 31.08 4,479,368 +0.72(+2.36%)
Dec 08, 2016 30.34 30.88 29.87 30.37 3,160,274 +0.40(+1.33%)
Dec 07, 2016 30.36 30.93 29.84 29.97 5,957,917 -0.24(-0.80%)
Dec 06, 2016 29.78 30.25 29.30 30.21 3,349,497 -0.07(-0.22%)
Dec 05, 2016 28.15 30.33 28.02 30.28 7,252,009 +2.11(+7.51%)
Dec 02, 2016 27.99 28.73 27.86 28.16 3,991,174 +0.16(+0.55%)
Dec 01, 2016 27.91 28.53 27.74 28.01 5,161,839 -0.09(-0.31%)
Nov 30, 2016 29.15 29.52 27.98 28.10 5,291,089 -0.74(-2.56%)
Nov 29, 2016 29.11 29.58 28.83 28.83 5,080,896 -1.10(-3.66%)
Nov 28, 2016 30.53 30.84 29.77 29.93 5,280,446 -0.81(-2.65%)
Nov 25, 2016 30.30 31.22 30.17 30.74 3,206,312 +0.18(+0.60%)
Nov 23, 2016 30.56 30.56 30.56 0 +0.16(+0.54%)
Nov 22, 2016 30.16 30.95 29.62 30.39 4,312,770 +0.63(+2.12%)
Nov 21, 2016 29.96 30.05 28.61 29.76 3,078,917 +0.26(+0.89%)
Nov 18, 2016 30.77 30.81 29.25 29.50 4,559,211 -1.39(-4.49%)
Nov 17, 2016 30.36 31.05 29.84 30.89 4,839,073 +0.42(+1.37%)
Nov 16, 2016 28.79 30.73 28.77 30.47 6,341,312 +1.17(+4.01%)
Nov 15, 2016 28.07 29.32 27.96 29.30 3,782,302 +0.57(+1.99%)
Nov 14, 2016 28.61 29.04 27.75 28.73 5,317,042 +0.31(+1.09%)
Nov 11, 2016 28.30 29.09 26.80 28.42 5,503,185 +0.19(+0.69%)
Nov 10, 2016 28.20 28.80 27.47 28.22 8,444,434 +0.37(+1.32%)
Nov 09, 2016 26.02 28.26 25.22 27.85 11,004,299 +2.25(+8.79%)
Nov 08, 2016 23.57 25.79 23.57 25.60 6,670,984 +1.28(+5.26%)
Nov 07, 2016 24.77 25.61 24.14 24.32 8,636,532 -0.12(-0.48%)
Nov 04, 2016 23.10 24.73 22.85 24.44 7,092,594 +1.02(+4.35%)
Nov 03, 2016 22.27 23.62 22.25 23.42 8,334,945 +1.20(+5.41%)
Nov 02, 2016 21.99 22.56 21.95 22.22 11,089,734 +0.00(+0.00%)
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.