Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.51 35.15 34.34 35.13 1,010,468 +0.62(+1.80%)
Jan 30, 2017 34.61 34.67 34.12 34.51 817,591 -0.28(-0.81%)
Jan 27, 2017 35.32 35.32 34.69 34.79 498,989 -0.38(-1.08%)
Jan 26, 2017 35.16 35.43 35.09 35.17 921,383 +0.09(+0.26%)
Jan 25, 2017 34.93 35.28 34.93 35.08 604,358 -0.01(-0.02%)
Jan 24, 2017 34.83 35.12 34.67 35.08 510,485 +0.23(+0.65%)
Jan 23, 2017 35.11 35.40 34.74 34.86 491,329 -0.20(-0.56%)
Jan 20, 2017 34.88 35.08 34.83 35.05 683,002 +0.13(+0.37%)
Jan 19, 2017 35.17 35.35 34.80 34.92 614,859 -0.45(-1.26%)
Jan 18, 2017 35.24 35.63 35.24 35.37 481,505 +0.02(+0.04%)
Jan 17, 2017 35.29 35.64 35.23 35.36 571,359 +0.19(+0.54%)
Jan 13, 2017 35.17 35.17 35.17 0 +0.19(+0.54%)
Jan 12, 2017 34.77 35.02 34.52 34.98 786,041 +0.17(+0.48%)
Jan 11, 2017 34.26 34.88 34.26 34.81 777,913 +0.48(+1.41%)
Jan 10, 2017 34.41 34.57 34.11 34.33 1,378,480 -0.10(-0.29%)
Jan 09, 2017 35.59 35.61 34.39 34.42 989,217 -1.10(-3.09%)
Jan 06, 2017 35.15 35.68 35.15 35.52 921,496 +0.31(+0.88%)
Jan 05, 2017 35.08 35.26 34.95 35.21 1,705,540 +0.14(+0.41%)
Jan 04, 2017 34.76 35.51 34.69 35.07 1,392,270 +0.33(+0.94%)
Jan 03, 2017 34.96 35.00 34.56 34.74 996,873 -0.17(-0.48%)
Dec 30, 2016 34.91 34.91 34.91 0 -0.30(-0.86%)
Dec 29, 2016 34.98 35.32 34.76 35.21 1,006,738 +0.39(+1.11%)
Dec 28, 2016 34.83 35.20 34.77 34.83 843,202 +0.06(+0.17%)
Dec 27, 2016 34.54 34.89 34.51 34.76 308,900 +0.07(+0.20%)
Dec 23, 2016 34.70 34.70 34.70 0 +0.20(+0.57%)
Dec 22, 2016 34.37 34.61 34.24 34.50 488,557 +0.23(+0.69%)
Dec 21, 2016 34.18 34.61 34.05 34.26 674,740 +0.07(+0.20%)
Dec 20, 2016 34.08 34.35 34.06 34.20 675,412 +0.02(+0.04%)
Dec 19, 2016 34.43 34.54 34.02 34.18 822,456 -0.04(-0.11%)
Dec 16, 2016 34.01 34.45 33.95 34.22 1,747,141 +0.23(+0.69%)
Dec 15, 2016 33.38 34.01 33.27 33.98 646,723 +0.56(+1.68%)
Dec 14, 2016 34.42 34.61 33.41 33.42 886,679 -0.87(-2.54%)
Dec 13, 2016 33.96 34.35 33.76 34.29 1,055,278 +0.55(+1.63%)
Dec 12, 2016 33.36 33.99 33.33 33.74 910,062 +0.11(+0.31%)
Dec 09, 2016 34.09 34.51 33.54 33.64 1,163,522 -0.44(-1.30%)
Dec 08, 2016 33.65 34.28 33.40 34.08 1,633,885 +0.21(+0.62%)
Dec 07, 2016 33.62 34.17 33.58 33.87 1,229,683 +0.46(+1.38%)
Dec 06, 2016 33.49 33.70 33.32 33.41 905,487 -0.01(-0.02%)
Dec 05, 2016 33.65 33.72 33.11 33.42 1,415,204 -0.17(-0.52%)
Dec 02, 2016 33.80 34.11 33.45 33.59 938,730 +0.12(+0.36%)
Dec 01, 2016 33.70 34.05 33.23 33.47 849,734 -0.29(-0.85%)
Nov 30, 2016 34.81 34.81 33.74 33.76 1,268,605 -1.16(-3.32%)
Nov 29, 2016 34.48 35.16 34.34 34.92 1,050,383 +0.41(+1.18%)
Nov 28, 2016 34.53 34.65 34.38 34.51 898,866 +0.09(+0.26%)
Nov 25, 2016 33.80 34.56 33.80 34.42 476,403 +0.74(+2.19%)
Nov 23, 2016 33.68 33.68 33.68 0 -0.44(-1.30%)
Nov 22, 2016 34.38 34.43 33.97 34.13 600,148 -0.29(-0.83%)
Nov 21, 2016 33.49 34.41 33.40 34.41 792,599 +1.07(+3.21%)
Nov 18, 2016 33.25 33.41 33.11 33.34 616,638 +0.17(+0.52%)
Nov 17, 2016 33.30 33.60 33.13 33.17 627,636 -0.02(-0.07%)
Nov 16, 2016 33.15 33.33 32.84 33.19 649,992 +0.03(+0.09%)
Nov 15, 2016 32.74 33.33 32.74 33.16 876,882 +0.62(+1.90%)
Nov 14, 2016 32.04 32.57 32.04 32.55 1,536,251 +0.66(+2.08%)
Nov 11, 2016 31.61 32.11 31.49 31.88 1,034,480 +0.18(+0.57%)
Nov 10, 2016 33.46 33.46 31.54 31.70 1,795,722 -2.41(-7.07%)
Nov 09, 2016 34.00 34.41 33.77 34.11 820,340 -0.34(-0.98%)
Nov 08, 2016 34.24 34.90 34.23 34.45 814,479 +0.29(+0.84%)
Nov 07, 2016 33.65 34.25 33.56 34.17 1,169,675 +0.77(+2.30%)
Nov 04, 2016 33.86 34.08 33.40 33.40 837,211 -0.29(-0.87%)
Nov 03, 2016 33.16 33.89 33.01 33.69 1,198,895 +0.59(+1.78%)
Nov 02, 2016 33.85 33.85 33.10 33.10 1,126,626 -0.84(-2.46%)
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.