Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 36.79 36.79 35.82 35.85 215,196 -0.74(-2.02%)
Nov 29, 2016 36.82 36.89 36.54 36.59 206,902 -0.13(-0.34%)
Nov 28, 2016 36.62 36.91 36.43 36.71 199,870 -0.17(-0.47%)
Nov 25, 2016 37.03 37.03 36.55 36.89 107,955 +0.00(+0.00%)
Nov 23, 2016 36.89 36.89 36.89 0 -0.69(-1.84%)
Nov 22, 2016 37.08 37.66 36.97 37.58 349,215 +0.60(+1.63%)
Nov 21, 2016 36.78 37.06 36.33 36.98 206,776 +0.36(+0.98%)
Nov 18, 2016 36.21 36.83 35.96 36.62 273,654 +0.47(+1.29%)
Nov 17, 2016 35.60 36.18 35.63 36.15 213,350 +0.55(+1.56%)
Nov 16, 2016 35.00 35.60 34.95 35.60 201,344 +0.58(+1.67%)
Nov 15, 2016 34.95 35.12 34.48 35.01 235,549 +0.02(+0.06%)
Nov 14, 2016 34.59 35.64 34.59 34.99 338,133 +0.90(+2.65%)
Nov 11, 2016 33.38 34.12 33.38 34.09 383,577 +0.60(+1.80%)
Nov 10, 2016 33.36 33.78 33.07 33.49 315,849 +0.56(+1.71%)
Nov 09, 2016 31.34 33.23 31.34 32.92 349,277 +1.41(+4.47%)
Nov 08, 2016 31.48 31.78 31.33 31.51 142,811 -0.11(-0.34%)
Nov 07, 2016 31.62 31.68 31.31 31.62 184,688 +0.63(+2.04%)
Nov 04, 2016 30.66 31.23 30.58 30.99 176,660 +0.33(+1.08%)
Nov 03, 2016 30.42 30.68 30.19 30.66 156,820 +0.25(+0.83%)
Nov 02, 2016 30.94 31.25 30.38 30.41 199,013 -0.69(-2.22%)
Nov 01, 2016 31.49 31.49 30.83 31.10 230,197 -0.17(-0.53%)
Oct 31, 2016 31.03 31.26 30.82 31.26 182,339 +0.33(+1.07%)
Oct 28, 2016 31.05 31.15 30.82 30.93 221,954 -0.16(-0.50%)
Oct 27, 2016 31.10 31.21 30.82 31.09 327,606 +0.04(+0.12%)
Oct 26, 2016 30.84 31.31 30.78 31.05 159,064 +0.03(+0.09%)
Oct 25, 2016 31.19 31.53 30.86 31.02 229,664 +0.03(+0.09%)
Oct 24, 2016 30.81 31.30 30.68 30.99 215,428 +0.35(+1.14%)
Oct 21, 2016 30.34 30.70 30.18 30.64 308,134 -0.08(-0.25%)
Oct 20, 2016 30.58 30.94 30.51 30.72 212,907 -0.04(-0.14%)
Oct 19, 2016 30.99 31.02 30.58 30.76 164,730 -0.04(-0.13%)
Oct 18, 2016 31.12 31.18 30.55 30.80 167,542 +0.05(+0.16%)
Oct 17, 2016 29.76 30.89 29.74 30.75 355,421 +0.98(+3.29%)
Oct 14, 2016 30.23 30.27 29.44 29.77 280,062 -0.24(-0.81%)
Oct 13, 2016 30.25 30.34 29.77 30.02 279,857 -0.52(-1.71%)
Oct 12, 2016 30.29 30.74 30.09 30.54 190,273 +0.37(+1.22%)
Oct 11, 2016 30.46 30.61 29.90 30.17 246,594 -0.26(-0.86%)
Oct 10, 2016 30.78 30.90 30.30 30.43 247,763 -0.04(-0.13%)
Oct 07, 2016 31.07 31.07 30.16 30.47 310,439 -0.54(-1.75%)
Oct 06, 2016 30.74 31.17 30.49 31.01 370,587 +0.29(+0.95%)
Oct 05, 2016 30.52 30.80 30.33 30.72 345,156 +0.37(+1.21%)
Oct 04, 2016 30.05 30.52 29.82 30.35 305,914 +0.35(+1.16%)
Oct 03, 2016 30.23 30.34 29.61 30.01 319,669 -0.36(-1.18%)
Sep 30, 2016 29.18 30.70 29.18 30.36 645,653 +1.28(+4.40%)
Sep 29, 2016 29.01 29.32 28.84 29.08 207,472 +0.20(+0.70%)
Sep 28, 2016 28.55 29.00 28.37 28.88 249,314 +0.44(+1.53%)
Sep 27, 2016 28.31 28.62 28.22 28.44 305,648 +0.30(+1.07%)
Sep 26, 2016 28.64 28.75 28.08 28.14 413,613 -0.61(-2.12%)
Sep 23, 2016 29.08 30.28 28.35 28.75 686,389 +0.63(+2.24%)
Sep 22, 2016 27.44 28.32 27.39 28.12 316,927 +0.95(+3.50%)
Sep 21, 2016 26.89 27.20 26.75 27.17 138,139 +0.47(+1.78%)
Sep 20, 2016 26.99 27.03 26.58 26.70 102,130 -0.18(-0.69%)
Sep 19, 2016 26.77 27.25 26.76 26.88 146,249 +0.22(+0.84%)
Sep 16, 2016 27.22 27.29 26.52 26.66 419,731 -0.54(-2.00%)
Sep 15, 2016 26.63 27.20 26.57 27.20 151,927 +0.51(+1.93%)
Sep 14, 2016 26.67 26.87 26.23 26.69 144,565 +0.07(+0.26%)
Sep 13, 2016 26.99 27.19 26.51 26.62 173,966 -0.59(-2.17%)
Sep 12, 2016 26.67 27.24 26.59 27.21 206,511 +0.33(+1.23%)
Sep 09, 2016 27.45 27.49 26.87 26.88 170,285 -0.84(-3.04%)
Sep 08, 2016 27.72 27.80 27.43 27.73 134,537 +0.01(+0.03%)
Sep 07, 2016 27.66 27.75 27.27 27.72 190,719 +0.03(+0.11%)
Sep 06, 2016 28.12 28.12 27.21 27.69 331,537 -0.46(-1.62%)
Sep 02, 2016 25.76 28.14 28.14 28.14 1,069,852 +2.73(+10.76%)
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.