Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.88 36.31 35.12 35.55 2,757,936 -0.10(-0.27%)
Jan 30, 2017 35.58 35.69 34.89 35.65 3,078,135 -0.12(-0.33%)
Jan 27, 2017 35.41 36.47 35.38 35.77 3,709,608 +0.36(+1.02%)
Jan 26, 2017 35.33 36.16 34.64 35.41 5,880,038 -0.22(-0.63%)
Jan 25, 2017 37.63 37.98 35.42 35.63 13,923,472 -0.95(-2.59%)
Jan 24, 2017 36.27 37.44 36.27 36.58 12,175,020 +1.18(+3.33%)
Jan 23, 2017 35.04 35.50 34.58 35.40 5,376,838 +0.61(+1.77%)
Jan 20, 2017 34.53 34.86 34.07 34.78 5,465,334 +0.23(+0.68%)
Jan 19, 2017 33.38 34.75 33.34 34.55 5,175,626 +0.59(+1.75%)
Jan 18, 2017 32.14 33.97 31.84 33.95 6,579,126 +2.12(+6.65%)
Jan 17, 2017 32.16 32.23 31.72 31.84 1,416,870 -0.36(-1.12%)
Jan 13, 2017 32.20 32.20 32.20 0 -0.03(-0.09%)
Jan 12, 2017 32.19 32.68 31.71 32.23 4,633,610 +1.04(+3.35%)
Jan 11, 2017 30.32 31.21 30.32 31.18 3,142,064 +0.97(+3.20%)
Jan 10, 2017 29.10 30.33 29.00 30.22 3,920,567 +1.46(+5.09%)
Jan 09, 2017 30.12 30.12 28.50 28.75 4,305,850 -1.17(-3.91%)
Jan 06, 2017 29.93 30.33 29.56 29.93 2,138,960 +0.03(+0.10%)
Jan 05, 2017 29.44 30.17 29.37 29.90 2,506,215 +0.38(+1.29%)
Jan 04, 2017 28.31 29.55 28.31 29.52 3,423,124 +1.39(+4.96%)
Jan 03, 2017 27.90 28.16 27.48 28.12 2,815,712 +0.73(+2.67%)
Dec 30, 2016 27.39 27.39 27.39 0 -0.79(-2.80%)
Dec 29, 2016 28.71 28.72 27.90 28.18 3,305,948 -0.53(-1.83%)
Dec 28, 2016 29.05 29.43 28.63 28.71 2,820,447 -0.21(-0.74%)
Dec 27, 2016 28.85 29.30 28.68 28.92 1,752,045 -0.06(-0.20%)
Dec 23, 2016 28.98 28.98 28.98 0 -0.04(-0.13%)
Dec 22, 2016 29.47 29.60 28.81 29.02 3,861,708 -0.66(-2.23%)
Dec 21, 2016 29.45 29.68 29.28 29.68 1,857,452 +0.26(+0.90%)
Dec 20, 2016 29.16 29.58 29.04 29.42 3,918,892 +0.85(+2.97%)
Dec 19, 2016 28.18 28.76 28.04 28.57 2,633,314 -0.11(-0.37%)
Dec 16, 2016 28.92 29.67 28.44 28.68 8,338,179 -0.38(-1.31%)
Dec 15, 2016 29.42 29.69 28.92 29.06 3,846,730 -0.64(-2.17%)
Dec 14, 2016 29.37 30.54 29.29 29.70 3,256,222 +0.20(+0.69%)
Dec 13, 2016 30.63 30.95 29.29 29.50 4,321,168 -0.98(-3.20%)
Dec 12, 2016 31.37 31.55 30.09 30.47 3,501,565 -0.79(-2.53%)
Dec 09, 2016 30.54 31.32 30.28 31.26 4,453,879 +0.72(+2.36%)
Dec 08, 2016 30.51 31.06 30.04 30.54 3,142,291 +0.40(+1.33%)
Dec 07, 2016 30.53 31.11 30.01 30.14 5,924,014 -0.24(-0.80%)
Dec 06, 2016 29.95 30.42 29.47 30.38 3,330,437 -0.07(-0.22%)
Dec 05, 2016 28.32 30.51 28.18 30.45 7,210,742 +2.13(+7.51%)
Dec 02, 2016 28.15 28.90 28.02 28.33 3,968,462 +0.16(+0.55%)
Dec 01, 2016 28.07 28.70 27.90 28.17 5,132,466 -0.09(-0.31%)
Nov 30, 2016 29.32 29.69 28.14 28.26 5,260,981 -0.74(-2.56%)
Nov 29, 2016 29.28 29.75 29.00 29.00 5,051,984 -1.10(-3.66%)
Nov 28, 2016 30.71 31.02 29.94 30.10 5,250,399 -0.82(-2.65%)
Nov 25, 2016 30.47 31.40 30.34 30.92 3,188,067 +0.19(+0.60%)
Nov 23, 2016 30.73 30.73 30.73 0 +0.17(+0.54%)
Nov 22, 2016 30.33 31.12 29.79 30.57 4,288,229 +0.63(+2.12%)
Nov 21, 2016 30.13 30.22 28.78 29.93 3,061,397 +0.26(+0.89%)
Nov 18, 2016 30.95 30.99 29.42 29.67 4,533,267 -1.39(-4.49%)
Nov 17, 2016 30.53 31.23 30.01 31.07 4,811,537 +0.42(+1.37%)
Nov 16, 2016 28.96 30.91 28.93 30.65 6,305,228 +1.18(+4.01%)
Nov 15, 2016 28.23 29.49 28.12 29.47 3,760,780 +0.58(+1.99%)
Nov 14, 2016 28.77 29.20 27.91 28.89 5,286,786 +0.31(+1.09%)
Nov 11, 2016 28.46 29.25 26.95 28.58 5,471,870 +0.20(+0.69%)
Nov 10, 2016 28.36 28.97 27.62 28.38 8,396,382 +0.37(+1.32%)
Nov 09, 2016 26.17 28.42 25.36 28.01 10,941,681 +2.26(+8.79%)
Nov 08, 2016 23.70 25.94 23.70 25.75 6,633,024 +1.29(+5.26%)
Nov 07, 2016 24.91 25.76 24.28 24.46 8,587,387 -0.12(-0.48%)
Nov 04, 2016 23.23 24.87 22.98 24.58 7,052,234 +1.02(+4.35%)
Nov 03, 2016 22.40 23.75 22.38 23.56 8,287,516 +1.21(+5.41%)
Nov 02, 2016 22.11 22.69 22.08 22.35 11,026,629 -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.