Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.65 35.65 35.03 35.04 5,017,056 +0.39(+1.12%)
Nov 29, 2016 34.56 34.70 34.51 34.65 1,672,941 +0.16(+0.46%)
Nov 28, 2016 34.61 34.70 34.47 34.50 1,711,674 -0.38(-1.08%)
Nov 25, 2016 34.87 34.93 34.79 34.87 3,746,100 +0.86(+2.53%)
Nov 23, 2016 34.01 34.01 34.01 0 -0.33(-0.95%)
Nov 22, 2016 34.36 34.42 34.22 34.34 2,736,663 -0.03(-0.08%)
Nov 21, 2016 34.33 34.40 34.23 34.36 2,161,941 +0.14(+0.41%)
Nov 18, 2016 34.19 34.31 34.10 34.22 3,748,386 -0.26(-0.74%)
Nov 17, 2016 34.42 34.57 34.37 34.48 2,254,950 +0.00(+0.00%)
Nov 16, 2016 34.43 34.65 34.37 34.48 3,936,049 -0.47(-1.33%)
Nov 15, 2016 34.75 34.96 34.66 34.95 5,802,220 +0.28(+0.81%)
Nov 14, 2016 34.61 34.71 34.34 34.66 3,637,316 -0.32(-0.91%)
Nov 11, 2016 34.82 35.12 34.80 34.98 7,677,094 -0.17(-0.48%)
Nov 10, 2016 35.32 35.32 34.89 35.15 5,580,870 -1.37(-3.76%)
Nov 09, 2016 36.00 36.65 35.99 36.52 5,222,817 -0.52(-1.40%)
Nov 08, 2016 36.92 37.23 36.89 37.04 3,312,216 +0.15(+0.41%)
Nov 07, 2016 36.69 36.92 36.58 36.89 2,516,802 +0.49(+1.35%)
Nov 04, 2016 36.67 36.70 36.37 36.40 5,558,870 -0.37(-1.00%)
Nov 03, 2016 36.99 37.01 36.70 36.77 1,590,832 -0.33(-0.88%)
Nov 02, 2016 37.19 37.23 37.04 37.09 1,687,286 -0.03(-0.07%)
Nov 01, 2016 37.30 37.34 37.07 37.12 3,888,418 +0.33(+0.88%)
Oct 31, 2016 36.69 36.89 36.65 36.79 2,064,845 -0.07(-0.19%)
Oct 28, 2016 36.91 36.99 36.78 36.86 1,604,730 +0.20(+0.55%)
Oct 27, 2016 36.98 36.98 36.66 36.66 1,359,282 -0.18(-0.48%)
Oct 26, 2016 36.83 36.96 36.78 36.84 1,225,438 -0.24(-0.65%)
Oct 25, 2016 37.11 37.17 36.99 37.08 1,506,769 -0.05(-0.14%)
Oct 24, 2016 37.27 37.29 37.12 37.13 1,046,261 -0.09(-0.23%)
Oct 21, 2016 37.08 37.25 37.07 37.22 2,047,727 -0.22(-0.58%)
Oct 20, 2016 37.34 37.51 37.21 37.44 2,253,944 +0.23(+0.61%)
Oct 19, 2016 37.45 37.47 37.18 37.21 6,172,885 -0.43(-1.14%)
Oct 18, 2016 37.67 37.72 37.46 37.64 2,486,044 +0.31(+0.82%)
Oct 17, 2016 37.40 37.54 37.28 37.33 2,191,939 -0.38(-0.99%)
Oct 14, 2016 38.00 38.02 37.70 37.71 3,433,887 -0.30(-0.78%)
Oct 13, 2016 37.86 38.17 37.75 38.00 6,201,762 -1.06(-2.72%)
Oct 12, 2016 39.22 39.30 39.06 39.07 2,762,841 -0.25(-0.64%)
Oct 11, 2016 39.59 39.59 39.15 39.32 4,450,026 -0.25(-0.64%)
Oct 10, 2016 39.57 39.77 39.48 39.57 1,238,041 +0.00(+0.00%)
Oct 07, 2016 39.69 39.74 39.26 39.57 1,730,859 -0.31(-0.79%)
Oct 06, 2016 39.64 39.98 39.61 39.89 1,533,405 -0.04(-0.11%)
Oct 05, 2016 40.13 40.15 39.85 39.93 1,775,411 -0.58(-1.42%)
Oct 04, 2016 40.91 40.91 40.42 40.51 2,311,872 +0.14(+0.35%)
Oct 03, 2016 40.39 40.44 40.24 40.37 1,452,064 +0.15(+0.37%)
Sep 30, 2016 39.98 40.39 39.98 40.22 1,968,672 +0.32(+0.81%)
Sep 29, 2016 40.31 40.35 39.84 39.90 1,981,151 -0.69(-1.70%)
Sep 28, 2016 40.51 40.61 40.29 40.59 1,436,783 +0.28(+0.69%)
Sep 27, 2016 40.05 40.38 39.98 40.31 1,470,769 +0.47(+1.18%)
Sep 26, 2016 39.87 39.97 39.74 39.84 1,224,978 -0.38(-0.95%)
Sep 23, 2016 40.30 40.40 40.16 40.22 1,872,903 -0.30(-0.73%)
Sep 22, 2016 40.60 40.78 40.48 40.52 1,839,000 +0.90(+2.27%)
Sep 21, 2016 39.28 39.65 39.20 39.62 1,671,569 +0.14(+0.35%)
Sep 20, 2016 39.63 39.71 39.45 39.48 1,468,501 -0.11(-0.29%)
Sep 19, 2016 39.64 39.81 39.54 39.59 1,301,439 +0.38(+0.98%)
Sep 16, 2016 39.24 39.31 39.09 39.21 1,890,133 -0.65(-1.64%)
Sep 15, 2016 39.63 39.92 39.47 39.86 1,886,635 +0.25(+0.64%)
Sep 14, 2016 39.60 39.85 39.54 39.61 1,641,379 -0.03(-0.07%)
Sep 13, 2016 39.87 40.06 39.57 39.64 1,690,998 -0.59(-1.47%)
Sep 12, 2016 39.77 40.31 39.71 40.23 3,026,225 +0.43(+1.07%)
Sep 09, 2016 40.42 40.45 39.79 39.80 2,049,995 -0.93(-2.29%)
Sep 08, 2016 41.07 41.19 40.72 40.73 3,314,735 -0.58(-1.39%)
Sep 07, 2016 41.57 41.57 41.24 41.31 2,157,450 -0.15(-0.36%)
Sep 06, 2016 41.32 41.57 41.17 41.46 3,265,853 -0.31(-0.75%)
Sep 02, 2016 41.74 41.77 41.77 41.77 2,860,469 +1.31(+3.23%)
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.