Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.79 41.32 38.73 40.65 24,943,550 +3.59(+9.70%)
Nov 29, 2016 37.25 37.32 36.72 37.05 11,185,379 -1.06(-2.79%)
Nov 28, 2016 39.14 39.25 38.02 38.12 11,211,497 -0.21(-0.55%)
Nov 25, 2016 38.37 38.57 37.84 38.33 4,171,292 -0.46(-1.19%)
Nov 23, 2016 38.79 38.79 38.79 0 +0.19(+0.50%)
Nov 22, 2016 38.78 39.11 37.93 38.59 8,660,936 -0.24(-0.63%)
Nov 21, 2016 38.23 38.95 38.15 38.84 11,806,480 +1.34(+3.57%)
Nov 18, 2016 36.62 37.66 36.58 37.50 10,062,240 +0.96(+2.64%)
Nov 17, 2016 37.53 37.76 36.45 36.53 8,057,093 -0.65(-1.74%)
Nov 16, 2016 37.83 38.24 37.01 37.18 8,117,990 -0.75(-1.99%)
Nov 15, 2016 37.07 38.19 37.07 37.93 13,369,201 +0.96(+2.61%)
Nov 14, 2016 36.51 37.08 36.37 36.97 11,961,094 +0.16(+0.43%)
Nov 11, 2016 37.12 37.43 36.37 36.81 9,735,365 -0.70(-1.88%)
Nov 10, 2016 38.26 38.32 37.15 37.51 13,348,238 -0.80(-2.08%)
Nov 09, 2016 36.42 38.71 36.35 38.31 12,958,709 +1.17(+3.16%)
Nov 08, 2016 36.55 37.57 36.44 37.14 7,560,339 +0.34(+0.93%)
Nov 07, 2016 36.44 36.86 36.17 36.79 6,889,045 +0.97(+2.71%)
Nov 04, 2016 36.31 36.69 35.75 35.82 8,741,523 -0.70(-1.93%)
Nov 03, 2016 36.41 36.87 36.10 36.52 7,942,886 +0.31(+0.86%)
Nov 02, 2016 35.96 36.49 35.47 36.21 8,950,713 -0.26(-0.71%)
Nov 01, 2016 36.83 36.92 35.64 36.47 10,688,197 +0.08(+0.21%)
Oct 31, 2016 37.50 37.53 36.23 36.40 13,469,821 -1.27(-3.38%)
Oct 28, 2016 37.45 38.40 37.10 37.67 21,976,824 +0.81(+2.20%)
Oct 27, 2016 35.34 37.57 35.31 36.86 19,819,904 +1.84(+5.26%)
Oct 26, 2016 34.56 35.43 34.46 35.02 10,051,280 -0.01(-0.02%)
Oct 25, 2016 35.29 35.73 35.00 35.03 7,482,491 -0.36(-1.02%)
Oct 24, 2016 35.08 35.65 34.88 35.39 11,141,811 +0.59(+1.69%)
Oct 21, 2016 34.49 34.85 34.31 34.80 6,628,932 +0.04(+0.12%)
Oct 20, 2016 34.66 35.24 34.42 34.76 7,694,160 -0.19(-0.55%)
Oct 19, 2016 34.31 35.27 34.25 34.95 11,499,016 +0.90(+2.63%)
Oct 18, 2016 34.84 34.87 33.82 34.05 8,230,492 -0.38(-1.09%)
Oct 17, 2016 34.83 35.03 34.20 34.43 6,738,822 -0.48(-1.37%)
Oct 14, 2016 35.48 35.80 34.88 34.91 7,844,228 -0.40(-1.14%)
Oct 13, 2016 35.73 35.76 35.08 35.31 8,880,738 -0.90(-2.48%)
Oct 12, 2016 35.96 36.26 35.46 36.21 6,914,363 +0.12(+0.32%)
Oct 11, 2016 36.91 37.14 35.96 36.09 8,283,544 -0.88(-2.39%)
Oct 10, 2016 37.17 37.51 36.95 36.97 10,928,088 +0.14(+0.38%)
Oct 07, 2016 37.06 37.22 36.66 36.83 9,943,115 -0.25(-0.67%)
Oct 06, 2016 36.71 37.11 36.26 37.08 9,882,969 +0.51(+1.39%)
Oct 05, 2016 36.23 36.75 36.07 36.57 7,712,935 +0.87(+2.43%)
Oct 04, 2016 36.17 36.26 35.47 35.71 7,520,384 -0.47(-1.29%)
Oct 03, 2016 36.38 36.49 35.65 36.17 6,295,041 -0.03(-0.09%)
Sep 30, 2016 36.50 36.75 36.01 36.21 10,571,064 -0.16(-0.44%)
Sep 29, 2016 34.96 36.78 34.96 36.36 19,882,130 +1.23(+3.51%)
Sep 28, 2016 32.98 35.21 32.58 35.13 16,210,565 +2.29(+6.97%)
Sep 27, 2016 32.93 32.98 32.48 32.84 9,227,033 -0.49(-1.47%)
Sep 26, 2016 33.38 33.96 33.31 33.33 5,986,172 +0.07(+0.20%)
Sep 23, 2016 33.62 34.32 32.98 33.27 10,241,305 -0.90(-2.63%)
Sep 22, 2016 33.94 34.42 33.94 34.17 9,509,132 +0.80(+2.40%)
Sep 21, 2016 32.88 33.42 32.77 33.37 7,664,835 +0.87(+2.69%)
Sep 20, 2016 32.76 33.17 32.48 32.49 7,056,173 -0.22(-0.69%)
Sep 19, 2016 33.42 33.52 32.72 32.72 6,512,064 -0.49(-1.48%)
Sep 16, 2016 33.00 33.30 32.90 33.21 11,531,016 -0.13(-0.40%)
Sep 15, 2016 33.32 33.72 33.12 33.34 9,393,107 +0.03(+0.10%)
Sep 14, 2016 34.03 34.52 33.21 33.31 12,044,283 -0.85(-2.49%)
Sep 13, 2016 34.92 35.00 33.87 34.16 14,085,751 -1.38(-3.89%)
Sep 12, 2016 34.96 35.92 34.62 35.54 12,269,956 +0.35(+0.99%)
Sep 09, 2016 35.67 36.17 35.17 35.19 15,111,082 -0.86(-2.38%)
Sep 08, 2016 34.92 36.09 34.71 36.05 12,864,199 +1.50(+4.34%)
Sep 07, 2016 34.33 34.57 34.17 34.55 7,646,403 +0.40(+1.17%)
Sep 06, 2016 34.18 34.34 33.82 34.15 7,989,262 +0.07(+0.20%)
Sep 02, 2016 34.27 34.08 34.08 34.08 6,731,495 +0.27(+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.