Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.80 33.80 33.80 0 +0.10(+0.30%)
Dec 29, 2016 33.76 33.98 33.39 33.70 55,707 +0.05(+0.15%)
Dec 28, 2016 33.43 33.89 33.13 33.65 48,675 +0.22(+0.66%)
Dec 27, 2016 33.01 33.75 32.81 33.43 30,106 +0.26(+0.78%)
Dec 23, 2016 33.17 33.17 33.17 0 +0.03(+0.09%)
Dec 22, 2016 32.08 33.15 32.08 33.14 52,159 +0.32(+0.98%)
Dec 21, 2016 32.63 33.29 32.32 32.82 72,963 +0.44(+1.36%)
Dec 20, 2016 32.46 32.91 32.27 32.38 57,599 -0.07(-0.22%)
Dec 19, 2016 33.37 33.37 32.23 32.45 47,584 -0.54(-1.64%)
Dec 16, 2016 32.84 33.58 32.37 32.99 66,123 +0.36(+1.10%)
Dec 15, 2016 33.04 33.46 32.43 32.63 42,276 -0.27(-0.82%)
Dec 14, 2016 34.20 34.55 32.84 32.90 77,792 -1.64(-4.75%)
Dec 13, 2016 34.75 34.97 34.14 34.54 107,987 +0.13(+0.38%)
Dec 12, 2016 34.30 34.63 33.60 34.41 61,174 -0.08(-0.23%)
Dec 09, 2016 34.47 34.92 34.39 34.49 70,977 +0.02(+0.06%)
Dec 08, 2016 34.64 34.94 34.30 34.47 66,443 -0.10(-0.29%)
Dec 07, 2016 34.54 34.98 34.30 34.57 96,844 -0.15(-0.43%)
Dec 06, 2016 35.23 35.23 34.44 34.72 25,161 -0.14(-0.40%)
Dec 05, 2016 35.52 35.68 34.65 34.86 57,425 -0.48(-1.36%)
Dec 02, 2016 35.35 35.67 34.89 35.34 47,954 -0.06(-0.17%)
Dec 01, 2016 35.42 35.81 35.26 35.40 84,761 +0.03(+0.08%)
Nov 30, 2016 35.25 35.63 35.05 35.37 95,865 +0.36(+1.03%)
Nov 29, 2016 35.60 35.87 34.80 35.01 123,920 -0.58(-1.63%)
Nov 28, 2016 35.00 35.72 34.45 35.59 126,282 +0.54(+1.54%)
Nov 25, 2016 34.68 35.08 34.59 35.05 111,694 +0.46(+1.33%)
Nov 23, 2016 34.59 34.59 34.59 0 +0.42(+1.23%)
Nov 22, 2016 34.50 34.54 32.90 34.17 78,990 -0.37(-1.07%)
Nov 21, 2016 34.24 34.59 32.82 34.54 34,309 +0.37(+1.08%)
Nov 18, 2016 32.40 34.43 32.40 34.17 19,485 +0.17(+0.50%)
Nov 17, 2016 33.81 34.25 33.81 34.00 30,158 +0.11(+0.32%)
Nov 16, 2016 33.58 33.94 32.63 33.89 26,232 +0.15(+0.44%)
Nov 15, 2016 33.05 33.89 32.75 33.74 44,166 +0.93(+2.83%)
Nov 14, 2016 32.94 32.98 32.61 32.81 30,153 +0.06(+0.18%)
Nov 11, 2016 33.15 34.99 32.63 32.75 63,900 -0.36(-1.09%)
Nov 10, 2016 34.29 34.29 32.89 33.11 106,306 -1.23(-3.58%)
Nov 09, 2016 34.27 34.80 34.26 34.34 49,927 -0.35(-1.01%)
Nov 08, 2016 33.76 34.74 32.99 34.69 40,948 +0.64(+1.88%)
Nov 07, 2016 33.77 34.10 32.00 34.05 81,236 +0.37(+1.10%)
Nov 04, 2016 33.45 33.85 33.00 33.68 52,104 +0.42(+1.26%)
Nov 03, 2016 32.75 33.43 32.71 33.26 65,733 +0.30(+0.91%)
Nov 02, 2016 33.76 33.76 32.44 32.96 30,912 +0.23(+0.70%)
Nov 01, 2016 34.09 34.67 32.12 32.73 40,046 -1.27(-3.74%)
Oct 31, 2016 33.72 34.08 33.62 34.00 36,964 +0.49(+1.46%)
Oct 28, 2016 32.96 33.71 32.96 33.51 28,670 +0.45(+1.36%)
Oct 27, 2016 33.12 33.18 32.46 33.06 45,132 -0.15(-0.45%)
Oct 26, 2016 33.03 33.58 33.02 33.21 47,260 +0.01(+0.03%)
Oct 25, 2016 32.89 33.57 32.72 33.20 28,795 +0.36(+1.10%)
Oct 24, 2016 32.82 33.07 32.59 32.84 22,594 +0.24(+0.74%)
Oct 21, 2016 32.39 32.83 32.16 32.60 26,322 +0.03(+0.09%)
Oct 20, 2016 32.69 32.69 32.12 32.57 19,321 +0.22(+0.68%)
Oct 19, 2016 32.64 32.64 32.14 32.35 14,177 +0.07(+0.22%)
Oct 18, 2016 32.38 32.50 32.10 32.28 22,895 +0.21(+0.65%)
Oct 17, 2016 32.14 32.47 31.82 32.07 15,255 -0.12(-0.37%)
Oct 14, 2016 32.65 33.26 31.98 32.19 71,724 -0.19(-0.59%)
Oct 13, 2016 32.14 32.58 31.58 32.38 62,693 +0.10(+0.31%)
Oct 12, 2016 32.34 32.49 32.03 32.28 26,066 -0.06(-0.19%)
Oct 11, 2016 33.07 33.14 32.08 32.34 77,224 -0.83(-2.50%)
Oct 10, 2016 32.83 33.40 32.76 33.17 35,662 +0.71(+2.19%)
Oct 07, 2016 33.14 33.49 32.40 32.46 48,069 -0.70(-2.11%)
Oct 06, 2016 33.27 33.51 32.98 33.16 60,163 -0.08(-0.24%)
Oct 05, 2016 33.43 33.91 33.24 33.24 29,373 -0.19(-0.57%)
Oct 04, 2016 32.62 33.74 32.62 33.43 104,176 +0.81(+2.48%)
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.