Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.65 35.58 34.62 35.18 21,023 +0.43(+1.24%)
Jan 30, 2017 34.90 35.55 33.59 34.75 20,124 -0.38(-1.08%)
Jan 27, 2017 34.88 35.59 34.78 35.13 28,985 +0.11(+0.31%)
Jan 26, 2017 35.26 35.77 34.87 35.02 30,665 -0.35(-0.99%)
Jan 25, 2017 35.29 35.93 33.89 35.37 57,150 +0.01(+0.03%)
Jan 24, 2017 35.54 35.60 33.62 35.36 53,364 +0.06(+0.17%)
Jan 23, 2017 35.41 35.63 34.52 35.30 22,952 +0.25(+0.71%)
Jan 20, 2017 35.48 35.60 34.85 35.05 39,214 -0.18(-0.51%)
Jan 19, 2017 35.66 35.66 33.86 35.23 52,137 +0.51(+1.47%)
Jan 18, 2017 35.61 35.73 34.51 34.72 50,676 -1.11(-3.10%)
Jan 17, 2017 35.27 36.06 34.42 35.83 70,371 +0.64(+1.82%)
Jan 13, 2017 35.19 35.19 35.19 0 +0.46(+1.32%)
Jan 12, 2017 35.64 35.91 34.52 34.73 62,675 -0.93(-2.61%)
Jan 11, 2017 36.69 36.69 35.44 35.66 77,979 -0.88(-2.41%)
Jan 10, 2017 34.54 36.59 33.18 36.54 205,069 +2.14(+6.22%)
Jan 09, 2017 33.88 34.72 33.75 34.40 59,732 +0.45(+1.33%)
Jan 06, 2017 33.94 34.67 33.71 33.95 47,422 -0.07(-0.21%)
Jan 05, 2017 33.89 34.82 33.84 34.02 47,642 +0.14(+0.41%)
Jan 04, 2017 33.80 34.39 33.74 33.88 31,536 +0.19(+0.56%)
Jan 03, 2017 33.80 34.35 33.55 33.69 55,628 -0.11(-0.33%)
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%)
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.