Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.49 34.89 34.45 34.51 2,948,372 +0.44(+1.29%)
Nov 29, 2016 34.08 34.35 33.82 34.07 1,784,880 +0.18(+0.53%)
Nov 28, 2016 34.33 34.56 33.77 33.89 2,301,604 -0.78(-2.25%)
Nov 25, 2016 34.59 34.67 34.29 34.67 766,416 +0.10(+0.29%)
Nov 23, 2016 34.57 34.57 34.57 0 +0.37(+1.08%)
Nov 22, 2016 33.77 34.21 33.68 34.20 2,695,457 +0.41(+1.21%)
Nov 21, 2016 34.16 34.32 33.76 33.79 2,875,194 -0.27(-0.79%)
Nov 18, 2016 34.19 34.47 34.00 34.06 2,841,974 -0.05(-0.15%)
Nov 17, 2016 33.26 34.14 32.97 34.11 3,494,470 +0.84(+2.52%)
Nov 16, 2016 33.13 33.59 33.02 33.27 2,690,232 -0.29(-0.86%)
Nov 15, 2016 32.84 33.56 32.51 33.56 2,920,806 +0.48(+1.45%)
Nov 14, 2016 32.74 33.37 32.44 33.08 5,214,399 +0.63(+1.94%)
Nov 11, 2016 31.45 32.49 31.33 32.45 5,493,963 +0.87(+2.75%)
Nov 10, 2016 30.63 31.80 30.39 31.58 5,909,131 +1.57(+5.23%)
Nov 09, 2016 28.94 30.48 28.94 30.01 7,177,432 +1.36(+4.75%)
Nov 08, 2016 28.49 28.71 28.19 28.65 2,249,158 +0.12(+0.42%)
Nov 07, 2016 28.37 28.60 28.27 28.53 3,270,180 +0.90(+3.26%)
Nov 04, 2016 27.58 28.04 27.33 27.63 2,365,830 +0.05(+0.18%)
Nov 03, 2016 27.59 27.98 27.47 27.58 2,390,511 +0.07(+0.25%)
Nov 02, 2016 28.01 28.11 27.44 27.51 3,176,261 -0.59(-2.10%)
Nov 01, 2016 28.24 28.49 27.75 28.10 2,909,425 -0.06(-0.21%)
Oct 31, 2016 28.46 28.54 28.13 28.16 2,783,194 -0.15(-0.53%)
Oct 28, 2016 28.62 28.78 28.05 28.31 3,707,527 -0.21(-0.74%)
Oct 27, 2016 28.62 28.82 28.29 28.52 5,777,865 +0.14(+0.49%)
Oct 26, 2016 28.01 28.43 27.87 28.38 2,763,357 +0.29(+1.03%)
Oct 25, 2016 28.88 28.97 28.07 28.09 3,894,161 -0.77(-2.67%)
Oct 24, 2016 29.60 29.63 28.75 28.86 7,192,209 -0.64(-2.17%)
Oct 21, 2016 29.73 29.97 28.80 29.50 8,710,612 +1.30(+4.61%)
Oct 20, 2016 28.48 28.62 28.02 28.20 4,180,934 -0.28(-0.98%)
Oct 19, 2016 28.54 28.71 28.34 28.48 2,155,685 +0.06(+0.21%)
Oct 18, 2016 28.56 28.69 28.33 28.42 2,244,930 +0.29(+1.03%)
Oct 17, 2016 28.49 28.61 27.99 28.13 3,950,764 -0.38(-1.33%)
Oct 14, 2016 28.51 28.79 28.38 28.51 2,268,074 +0.39(+1.39%)
Oct 13, 2016 28.14 28.23 27.74 28.12 4,157,832 -0.59(-2.06%)
Oct 12, 2016 28.91 28.98 28.64 28.71 2,203,552 -0.22(-0.76%)
Oct 11, 2016 29.30 29.53 28.73 28.93 4,227,743 -0.48(-1.63%)
Oct 10, 2016 29.85 29.92 29.38 29.41 2,135,467 -0.15(-0.51%)
Oct 07, 2016 29.63 29.69 29.28 29.56 2,834,058 -0.09(-0.30%)
Oct 06, 2016 29.75 29.83 29.44 29.65 1,392,621 +0.00(+0.00%)
Oct 05, 2016 29.24 29.81 29.22 29.65 3,304,992 +0.55(+1.89%)
Oct 04, 2016 29.11 29.42 29.01 29.10 2,287,686 +0.12(+0.41%)
Oct 03, 2016 28.94 29.20 28.80 28.98 3,173,282 -0.14(-0.48%)
Sep 30, 2016 28.63 29.36 28.63 29.12 5,357,907 +0.70(+2.46%)
Sep 29, 2016 28.38 28.90 28.11 28.42 4,648,689 +0.02(+0.07%)
Sep 28, 2016 28.35 28.43 27.98 28.40 1,962,833 +0.30(+1.07%)
Sep 27, 2016 27.72 28.15 27.53 28.10 2,237,760 +0.21(+0.75%)
Sep 26, 2016 27.95 28.26 27.80 27.89 2,703,661 -0.51(-1.80%)
Sep 23, 2016 28.42 28.70 28.26 28.40 2,624,051 -0.10(-0.35%)
Sep 22, 2016 28.90 28.93 28.42 28.50 5,831,180 +0.00(+0.00%)
Sep 21, 2016 28.35 28.65 28.05 28.50 4,995,446 +0.31(+1.10%)
Sep 20, 2016 28.70 28.75 28.09 28.19 3,372,840 -0.30(-1.05%)
Sep 19, 2016 28.82 28.94 28.29 28.49 3,142,767 +0.36(+1.28%)
Sep 16, 2016 28.00 28.41 27.89 28.13 4,645,168 -0.19(-0.67%)
Sep 15, 2016 27.28 28.59 27.28 28.32 6,143,165 +1.08(+3.96%)
Sep 14, 2016 26.34 27.61 26.34 27.24 8,909,667 +0.50(+1.87%)
Sep 13, 2016 26.89 27.22 26.56 26.74 3,949,701 -0.46(-1.69%)
Sep 12, 2016 26.14 27.43 25.96 27.20 8,595,461 +0.65(+2.45%)
Sep 09, 2016 26.46 26.86 26.36 26.55 4,054,548 +0.06(+0.23%)
Sep 08, 2016 26.09 26.62 26.09 26.49 2,481,486 +0.38(+1.46%)
Sep 07, 2016 25.96 26.13 25.80 26.11 1,299,940 +0.15(+0.58%)
Sep 06, 2016 26.47 26.50 25.86 25.96 1,909,343 -0.52(-1.96%)
Sep 02, 2016 26.17 26.48 26.48 26.48 2,190,100 +0.32(+1.22%)
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.