Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.50 38.65 37.74 37.90 47,842,080 -0.64(-1.66%)
Nov 29, 2016 38.58 38.92 38.41 38.54 32,331,160 +0.13(+0.34%)
Nov 28, 2016 38.00 38.98 37.99 38.41 43,604,660 +0.33(+0.86%)
Nov 25, 2016 38.21 38.25 38.03 38.08 11,748,420 +0.03(+0.09%)
Nov 23, 2016 38.05 38.05 38.05 0 -0.36(-0.95%)
Nov 22, 2016 38.63 38.85 38.35 38.41 31,852,940 -0.05(-0.12%)
Nov 21, 2016 38.13 38.48 38.03 38.46 26,585,140 +0.43(+1.14%)
Nov 18, 2016 38.57 38.75 38.00 38.03 30,942,900 -0.53(-1.39%)
Nov 17, 2016 38.35 38.63 38.21 38.56 26,031,220 +0.34(+0.88%)
Nov 16, 2016 37.76 38.32 37.53 38.22 29,448,840 +0.30(+0.79%)
Nov 15, 2016 37.35 38.22 37.35 37.92 47,513,560 +1.12(+3.04%)
Nov 14, 2016 37.78 37.89 36.38 36.80 72,915,376 -0.90(-2.38%)
Nov 11, 2016 37.83 38.04 37.52 37.70 48,636,300 -0.43(-1.12%)
Nov 10, 2016 39.56 39.56 37.61 38.13 94,758,936 -1.14(-2.90%)
Nov 09, 2016 39.00 39.56 38.58 39.27 52,122,020 -0.26(-0.66%)
Nov 08, 2016 39.17 39.78 39.01 39.53 27,304,520 +0.40(+1.02%)
Nov 07, 2016 38.73 39.25 38.63 39.13 31,488,900 +1.02(+2.69%)
Nov 04, 2016 37.53 38.52 37.53 38.10 42,696,240 -0.01(-0.01%)
Nov 03, 2016 38.36 38.50 37.95 38.11 38,861,340 -0.33(-0.85%)
Nov 02, 2016 38.91 39.08 38.17 38.44 38,340,800 -0.75(-1.90%)
Nov 01, 2016 39.14 39.47 38.78 39.18 48,126,120 -0.05(-0.12%)
Oct 31, 2016 39.77 39.84 39.20 39.23 48,536,360 -0.54(-1.36%)
Oct 28, 2016 40.42 40.77 39.68 39.77 85,398,040 +0.00(+0.00%)
Oct 27, 2016 40.05 40.17 39.58 39.77 54,954,480 -0.19(-0.47%)
Oct 26, 2016 40.32 40.35 39.82 39.95 32,945,940 -0.43(-1.06%)
Oct 25, 2016 40.83 40.83 40.26 40.38 31,523,760 -0.27(-0.67%)
Oct 24, 2016 40.24 40.76 40.24 40.66 33,947,040 +0.69(+1.72%)
Oct 21, 2016 39.75 39.98 39.70 39.97 25,323,620 +0.12(+0.30%)
Oct 20, 2016 40.16 40.20 39.80 39.85 35,145,520 -0.23(-0.57%)
Oct 19, 2016 39.94 40.23 39.88 40.08 35,294,060 +0.32(+0.79%)
Oct 18, 2016 39.39 40.08 39.28 39.76 41,125,040 +0.77(+1.96%)
Oct 17, 2016 38.99 39.29 38.88 39.00 21,857,040 +0.07(+0.18%)
Oct 14, 2016 39.08 39.20 38.80 38.93 17,049,740 +0.02(+0.04%)
Oct 13, 2016 39.06 39.06 38.65 38.91 27,305,340 -0.40(-1.01%)
Oct 12, 2016 39.19 39.41 39.11 39.31 18,747,760 +0.15(+0.39%)
Oct 11, 2016 39.33 39.61 39.03 39.15 27,449,220 -0.14(-0.37%)
Oct 10, 2016 38.89 39.47 38.79 39.30 23,497,860 +0.54(+1.40%)
Oct 07, 2016 38.98 38.98 38.54 38.75 18,663,160 -0.09(-0.23%)
Oct 06, 2016 38.95 39.02 38.78 38.84 21,412,440 +0.02(+0.05%)
Oct 05, 2016 38.97 39.10 38.78 38.82 29,184,160 +0.00(+0.01%)
Oct 04, 2016 38.80 38.94 38.64 38.82 24,026,000 +0.19(+0.50%)
Oct 03, 2016 38.71 38.80 38.48 38.63 25,520,840 -0.24(-0.61%)
Sep 30, 2016 38.82 39.05 38.70 38.86 31,607,320 +0.11(+0.29%)
Sep 29, 2016 39.07 39.29 38.71 38.75 26,028,640 -0.33(-0.84%)
Sep 28, 2016 38.89 39.09 38.75 39.08 22,158,520 -0.07(-0.19%)
Sep 27, 2016 38.77 39.30 38.72 39.15 22,828,040 +0.44(+1.14%)
Sep 26, 2016 39.14 39.14 38.65 38.71 30,656,760 -0.63(-1.61%)
Sep 23, 2016 39.33 39.45 39.21 39.34 28,238,740 -0.02(-0.04%)
Sep 22, 2016 39.00 39.49 38.92 39.36 29,693,260 +0.55(+1.42%)
Sep 21, 2016 38.63 38.86 38.42 38.81 23,354,200 +0.24(+0.62%)
Sep 20, 2016 38.45 38.67 38.43 38.57 19,572,620 +0.29(+0.75%)
Sep 19, 2016 38.62 38.70 38.22 38.28 23,456,280 -0.16(-0.41%)
Sep 16, 2016 38.49 38.49 38.23 38.44 40,986,760 -0.14(-0.37%)
Sep 15, 2016 38.14 38.69 38.00 38.59 26,935,020 +0.46(+1.22%)
Sep 14, 2016 37.98 38.38 37.96 38.12 21,888,400 +0.14(+0.37%)
Sep 13, 2016 38.22 38.31 37.79 37.98 27,899,980 -0.47(-1.21%)
Sep 12, 2016 37.76 38.51 37.70 38.45 26,219,720 +0.47(+1.23%)
Sep 09, 2016 38.51 38.66 37.98 37.98 37,709,920 -0.78(-2.02%)
Sep 08, 2016 38.93 39.02 38.68 38.77 25,404,980 -0.25(-0.64%)
Sep 07, 2016 39.00 39.14 38.81 39.02 17,878,080 +0.01(+0.03%)
Sep 06, 2016 38.67 39.10 38.55 39.00 28,855,360 +0.43(+1.12%)
Sep 02, 2016 38.65 38.57 38.57 38.57 21,386,000 +0.13(+0.35%)
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.