Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 36.39 38.77 36.34 38.14 26,585,032 +3.37(+9.70%)
Nov 29, 2016 34.95 35.02 34.45 34.76 11,921,465 -1.00(-2.79%)
Nov 28, 2016 36.72 36.82 35.68 35.76 11,949,302 -0.20(-0.55%)
Nov 25, 2016 36.00 36.19 35.50 35.96 4,445,796 -0.43(-1.19%)
Nov 23, 2016 36.39 36.39 36.39 0 +0.18(+0.50%)
Nov 22, 2016 36.38 36.70 35.59 36.21 9,230,894 -0.23(-0.63%)
Nov 21, 2016 35.87 36.55 35.79 36.44 12,583,440 +1.26(+3.57%)
Nov 18, 2016 34.36 35.34 34.32 35.18 10,724,415 +0.90(+2.64%)
Nov 17, 2016 35.21 35.43 34.19 34.28 8,587,314 -0.61(-1.73%)
Nov 16, 2016 35.50 35.88 34.73 34.88 8,652,219 -0.71(-1.99%)
Nov 15, 2016 34.78 35.83 34.78 35.59 14,249,000 +0.90(+2.61%)
Nov 14, 2016 34.25 34.79 34.13 34.69 12,748,229 +0.15(+0.43%)
Nov 11, 2016 34.83 35.12 34.13 34.54 10,376,028 -0.66(-1.88%)
Nov 10, 2016 35.90 35.95 34.86 35.20 14,226,658 -0.75(-2.08%)
Nov 09, 2016 34.17 36.32 34.10 35.94 13,811,494 +1.10(+3.16%)
Nov 08, 2016 34.29 35.25 34.19 34.84 8,057,869 +0.32(+0.93%)
Nov 07, 2016 34.19 34.58 33.94 34.52 7,342,399 +0.91(+2.71%)
Nov 04, 2016 34.07 34.43 33.55 33.61 9,316,785 -0.66(-1.93%)
Nov 03, 2016 34.16 34.59 33.87 34.27 8,465,591 +0.29(+0.86%)
Nov 02, 2016 33.74 34.24 33.28 33.98 9,539,741 -0.24(-0.71%)
Nov 01, 2016 34.56 34.64 33.44 34.22 11,391,565 +0.07(+0.21%)
Oct 31, 2016 35.18 35.21 33.99 34.15 14,356,242 -1.19(-3.38%)
Oct 28, 2016 35.13 36.03 34.81 35.35 23,423,072 +0.76(+2.20%)
Oct 27, 2016 33.16 35.25 33.13 34.58 21,124,210 +1.73(+5.26%)
Oct 26, 2016 32.42 33.24 32.33 32.85 10,712,734 -0.01(-0.02%)
Oct 25, 2016 33.11 33.52 32.83 32.86 7,974,898 -0.34(-1.02%)
Oct 24, 2016 32.91 33.45 32.73 33.20 11,875,030 +0.55(+1.69%)
Oct 21, 2016 32.36 32.69 32.19 32.65 7,065,168 +0.04(+0.12%)
Oct 20, 2016 32.52 33.07 32.30 32.61 8,200,496 -0.18(-0.55%)
Oct 19, 2016 32.19 33.09 32.13 32.79 12,255,742 +0.84(+2.63%)
Oct 18, 2016 32.69 32.71 31.73 31.95 8,772,123 -0.35(-1.09%)
Oct 17, 2016 32.68 32.87 32.08 32.30 7,182,289 -0.45(-1.37%)
Oct 14, 2016 33.29 33.59 32.73 32.75 8,360,440 -0.38(-1.14%)
Oct 13, 2016 33.52 33.55 32.91 33.13 9,465,160 -0.84(-2.48%)
Oct 12, 2016 33.74 34.03 33.27 33.97 7,369,385 +0.11(+0.32%)
Oct 11, 2016 34.64 34.85 33.74 33.86 8,828,668 -0.83(-2.39%)
Oct 10, 2016 34.88 35.20 34.67 34.69 11,647,246 +0.13(+0.38%)
Oct 07, 2016 34.78 34.92 34.40 34.56 10,597,453 -0.23(-0.67%)
Oct 06, 2016 34.44 34.82 34.02 34.79 10,533,349 +0.48(+1.39%)
Oct 05, 2016 33.99 34.48 33.85 34.31 8,220,509 +0.81(+2.43%)
Oct 04, 2016 33.94 34.03 33.28 33.50 8,015,286 -0.44(-1.29%)
Oct 03, 2016 34.13 34.24 33.45 33.94 6,709,306 -0.03(-0.09%)
Sep 30, 2016 34.24 34.48 33.78 33.97 11,266,726 -0.15(-0.44%)
Sep 29, 2016 32.80 34.51 32.80 34.12 21,190,536 +1.16(+3.51%)
Sep 28, 2016 30.95 33.03 30.57 32.96 17,277,352 +2.15(+6.97%)
Sep 27, 2016 30.90 30.95 30.48 30.81 9,834,246 -0.46(-1.47%)
Sep 26, 2016 31.32 31.86 31.25 31.27 6,380,110 +0.06(+0.20%)
Sep 23, 2016 31.54 32.20 30.95 31.21 10,915,266 -0.84(-2.63%)
Sep 22, 2016 31.85 32.30 31.85 32.06 10,134,910 +0.75(+2.40%)
Sep 21, 2016 30.85 31.36 30.74 31.31 8,169,243 +0.82(+2.69%)
Sep 20, 2016 30.74 31.13 30.48 30.49 7,520,526 -0.21(-0.69%)
Sep 19, 2016 31.35 31.45 30.70 30.70 6,940,611 -0.46(-1.48%)
Sep 16, 2016 30.96 31.24 30.87 31.16 12,289,851 -0.13(-0.40%)
Sep 15, 2016 31.27 31.64 31.08 31.28 10,011,249 +0.03(+0.10%)
Sep 14, 2016 31.93 32.39 31.16 31.25 12,836,895 -0.80(-2.49%)
Sep 13, 2016 32.76 32.84 31.78 32.05 15,012,708 -1.30(-3.89%)
Sep 12, 2016 32.80 33.71 32.48 33.35 13,077,419 +0.33(+0.99%)
Sep 09, 2016 33.47 33.94 32.99 33.02 16,105,514 -0.80(-2.38%)
Sep 08, 2016 32.76 33.87 32.56 33.82 13,710,768 +1.41(+4.34%)
Sep 07, 2016 32.21 32.43 32.06 32.42 8,149,598 +0.38(+1.17%)
Sep 06, 2016 32.07 32.22 31.74 32.04 8,515,020 +0.06(+0.20%)
Sep 02, 2016 32.16 31.98 31.98 31.98 7,174,482 +0.25(+0.79%)
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.