Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.18 37.24 35.71 36.12 2,255,978 -1.18(-3.18%)
Nov 29, 2016 36.65 37.65 36.65 37.30 1,271,076 +0.56(+1.52%)
Nov 28, 2016 36.53 37.22 36.47 36.75 2,055,888 +0.14(+0.39%)
Nov 25, 2016 36.16 36.75 36.01 36.60 551,757 +0.63(+1.74%)
Nov 23, 2016 35.98 35.98 35.98 0 +0.08(+0.24%)
Nov 22, 2016 34.89 35.96 34.58 35.89 1,244,247 +1.25(+3.62%)
Nov 21, 2016 34.83 35.11 34.83 34.64 1,236,426 -0.03(-0.10%)
Nov 18, 2016 34.09 34.80 33.66 34.67 1,534,192 +0.90(+2.66%)
Nov 17, 2016 34.05 34.57 33.56 33.78 1,027,056 -0.53(-1.55%)
Nov 16, 2016 34.49 35.06 34.04 34.31 994,909 -0.08(-0.22%)
Nov 15, 2016 34.33 35.14 34.16 34.38 1,353,653 +0.12(+0.35%)
Nov 14, 2016 33.66 34.33 32.84 34.27 2,123,527 +0.63(+1.86%)
Nov 11, 2016 33.56 34.11 33.28 33.64 1,587,544 +0.08(+0.23%)
Nov 10, 2016 35.32 35.58 33.12 33.56 3,447,595 -1.91(-5.39%)
Nov 09, 2016 36.22 36.35 35.41 35.48 1,869,466 -1.42(-3.85%)
Nov 08, 2016 36.47 37.02 36.39 36.90 1,041,476 +0.43(+1.18%)
Nov 07, 2016 36.44 36.60 36.20 36.47 954,489 +0.47(+1.29%)
Nov 04, 2016 35.76 36.17 35.54 36.00 1,388,879 +0.34(+0.95%)
Nov 03, 2016 35.38 36.08 34.96 35.66 1,456,281 +0.42(+1.20%)
Nov 02, 2016 35.71 35.77 35.15 35.24 1,493,772 -0.56(-1.56%)
Nov 01, 2016 37.85 37.85 35.73 35.80 2,716,062 -1.95(-5.18%)
Oct 31, 2016 37.54 38.07 34.54 37.75 6,881,025 -0.19(-0.49%)
Oct 28, 2016 37.06 38.38 37.03 37.94 2,390,020 +0.76(+2.05%)
Oct 27, 2016 40.03 40.05 36.67 37.18 4,490,231 -3.14(-7.79%)
Oct 26, 2016 40.99 41.08 40.13 40.32 1,461,727 -0.74(-1.79%)
Oct 25, 2016 41.11 41.49 40.94 41.05 1,265,357 -0.30(-0.72%)
Oct 24, 2016 41.63 41.98 41.10 41.35 1,047,230 -0.12(-0.29%)
Oct 21, 2016 41.21 41.58 41.00 41.47 1,053,580 +0.23(+0.55%)
Oct 20, 2016 41.28 41.50 40.90 41.24 1,338,253 -0.32(-0.77%)
Oct 19, 2016 40.99 41.61 40.51 41.56 1,331,793 +0.47(+1.15%)
Oct 18, 2016 40.96 41.58 40.38 41.09 1,830,012 +0.44(+1.08%)
Oct 17, 2016 40.47 40.84 40.47 40.65 1,733,855 +0.24(+0.59%)
Oct 14, 2016 40.82 41.18 40.35 40.41 1,094,209 -0.41(-1.02%)
Oct 13, 2016 40.51 41.18 40.44 40.82 1,402,869 +0.17(+0.42%)
Oct 12, 2016 39.78 40.72 39.78 40.66 1,852,460 +0.76(+1.91%)
Oct 11, 2016 39.73 40.10 39.23 39.89 1,743,566 +0.16(+0.40%)
Oct 10, 2016 38.84 40.19 38.82 39.73 1,678,691 +0.85(+2.20%)
Oct 07, 2016 38.44 40.00 38.09 38.88 1,939,320 +0.58(+1.52%)
Oct 06, 2016 38.08 38.40 37.41 38.29 1,460,110 -0.05(-0.13%)
Oct 05, 2016 39.12 39.47 38.22 38.35 1,643,332 -0.75(-1.93%)
Oct 04, 2016 39.52 39.63 38.85 39.10 1,276,464 -0.51(-1.28%)
Oct 03, 2016 40.17 40.17 39.35 39.61 1,334,237 -0.65(-1.62%)
Sep 30, 2016 40.40 40.87 39.89 40.26 1,582,662 -0.10(-0.25%)
Sep 29, 2016 40.60 40.66 39.97 40.36 1,058,976 -0.54(-1.32%)
Sep 28, 2016 40.43 41.07 40.43 40.90 1,119,293 +0.39(+0.96%)
Sep 27, 2016 41.57 41.58 40.33 40.51 1,111,507 -1.04(-2.51%)
Sep 26, 2016 41.40 41.85 41.17 41.55 793,211 +0.06(+0.14%)
Sep 23, 2016 41.40 41.79 41.00 41.49 1,686,009 -0.05(-0.12%)
Sep 22, 2016 40.76 41.87 40.72 41.54 1,227,157 +1.16(+2.87%)
Sep 21, 2016 40.53 40.57 39.61 40.39 1,717,473 +0.03(+0.06%)
Sep 20, 2016 41.41 41.49 40.34 40.36 1,124,521 -0.87(-2.12%)
Sep 19, 2016 40.89 41.31 40.77 41.23 840,315 +0.44(+1.07%)
Sep 16, 2016 40.66 41.63 40.52 40.80 2,523,304 -0.14(-0.35%)
Sep 15, 2016 40.83 41.07 40.47 40.94 1,023,133 +0.12(+0.29%)
Sep 14, 2016 40.64 40.93 40.18 40.82 1,548,221 +0.23(+0.56%)
Sep 13, 2016 41.73 41.73 40.55 40.60 800,955 -1.24(-2.97%)
Sep 12, 2016 41.41 42.01 41.17 41.84 895,125 +0.29(+0.69%)
Sep 09, 2016 42.64 42.82 41.54 41.55 1,490,952 -1.56(-3.62%)
Sep 08, 2016 43.46 43.58 42.81 43.11 591,164 -0.51(-1.17%)
Sep 07, 2016 43.57 43.71 43.27 43.63 1,008,477 +0.09(+0.21%)
Sep 06, 2016 42.95 43.66 42.65 43.53 1,755,451 +0.86(+2.01%)
Sep 02, 2016 42.65 42.68 42.68 42.68 1,089,424 +0.21(+0.49%)
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.