Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.46 34.56 33.59 34.33 154,028 -0.14(-0.40%)
Jan 30, 2017 34.92 34.92 34.10 34.46 107,259 -0.83(-2.35%)
Jan 27, 2017 34.83 35.34 34.79 35.29 90,567 +0.41(+1.19%)
Jan 26, 2017 35.15 35.43 34.74 34.88 71,701 -0.32(-0.92%)
Jan 25, 2017 35.25 35.57 35.20 35.20 100,768 +0.14(+0.39%)
Jan 24, 2017 34.74 35.20 34.33 35.06 119,296 +0.41(+1.20%)
Jan 23, 2017 34.69 34.79 34.28 34.65 118,655 -0.05(-0.13%)
Jan 20, 2017 34.37 34.83 33.91 34.69 165,987 +0.37(+1.07%)
Jan 19, 2017 34.33 34.46 34.05 34.33 83,311 +0.09(+0.27%)
Jan 18, 2017 34.05 34.51 33.64 34.23 125,649 +0.32(+0.95%)
Jan 17, 2017 34.51 34.51 33.77 33.91 120,902 -0.74(-2.12%)
Jan 13, 2017 34.65 34.65 34.65 0 +0.41(+1.21%)
Jan 12, 2017 34.37 34.42 33.50 34.23 99,953 -0.23(-0.67%)
Jan 11, 2017 33.96 34.74 33.91 34.46 158,873 +0.46(+1.35%)
Jan 10, 2017 33.13 34.10 33.13 34.00 91,017 +0.92(+2.78%)
Jan 09, 2017 33.59 33.68 33.08 33.08 99,617 -0.69(-2.04%)
Jan 06, 2017 34.33 34.33 33.64 33.77 106,329 -0.41(-1.21%)
Jan 05, 2017 34.56 34.90 34.05 34.19 123,157 -0.51(-1.46%)
Jan 04, 2017 34.65 34.92 34.46 34.69 131,012 +0.05(+0.13%)
Jan 03, 2017 34.56 34.79 34.23 34.65 192,969 +0.69(+2.03%)
Dec 30, 2016 33.96 33.96 33.96 0 -0.37(-1.07%)
Dec 29, 2016 33.87 34.39 33.87 34.33 102,277 +0.51(+1.50%)
Dec 28, 2016 34.51 34.51 33.82 33.82 72,529 -0.64(-1.87%)
Dec 27, 2016 34.51 34.79 34.19 34.46 84,633 +0.00(+0.00%)
Dec 23, 2016 34.46 34.46 34.46 0 +0.14(+0.40%)
Dec 22, 2016 34.51 34.79 34.28 34.33 111,057 -0.28(-0.80%)
Dec 21, 2016 34.19 34.60 34.05 34.60 137,542 +0.51(+1.48%)
Dec 20, 2016 35.20 35.71 34.05 34.10 451,513 -0.87(-2.50%)
Dec 19, 2016 34.10 35.66 34.10 34.97 563,124 +0.87(+2.56%)
Dec 16, 2016 33.27 34.60 33.08 34.10 681,780 +1.01(+3.06%)
Dec 15, 2016 32.21 33.22 32.02 33.08 281,814 +0.83(+2.57%)
Dec 14, 2016 32.25 32.53 31.93 32.25 279,641 -0.16(-0.49%)
Dec 13, 2016 35.65 35.65 32.03 32.42 615,313 -3.23(-9.06%)
Dec 12, 2016 36.33 36.38 35.32 35.65 271,474 -0.82(-2.26%)
Dec 09, 2016 36.29 36.47 35.74 36.47 200,591 +0.37(+1.02%)
Dec 08, 2016 35.65 36.15 35.14 36.10 181,611 +0.46(+1.29%)
Dec 07, 2016 34.09 36.52 33.95 35.65 382,063 +1.42(+4.15%)
Dec 06, 2016 33.58 34.32 33.03 34.23 247,572 +0.87(+2.61%)
Dec 05, 2016 32.80 33.40 32.80 33.35 308,925 +0.87(+2.68%)
Dec 02, 2016 32.39 32.71 32.30 32.48 125,007 +0.07(+0.21%)
Dec 01, 2016 32.03 32.67 31.66 32.42 174,134 +0.34(+1.07%)
Nov 30, 2016 31.71 32.30 31.45 32.07 276,608 +0.55(+1.74%)
Nov 29, 2016 32.03 32.21 31.48 31.52 106,413 -0.60(-1.85%)
Nov 28, 2016 32.44 32.44 32.03 32.12 86,762 -0.37(-1.13%)
Nov 25, 2016 32.53 32.60 31.34 32.48 76,996 +0.00(+0.00%)
Nov 23, 2016 32.48 32.48 32.48 0 +0.05(+0.14%)
Nov 22, 2016 32.21 32.44 31.91 32.44 149,604 +0.37(+1.14%)
Nov 21, 2016 32.25 32.30 31.89 32.07 108,604 +0.09(+0.29%)
Nov 18, 2016 32.16 32.58 31.80 31.98 185,054 -0.09(-0.29%)
Nov 17, 2016 32.62 32.85 31.98 32.07 231,412 -0.27(-0.85%)
Nov 16, 2016 32.03 32.44 31.80 32.35 140,846 +0.18(+0.57%)
Nov 15, 2016 31.93 32.39 31.71 32.16 145,711 +0.32(+1.01%)
Nov 14, 2016 31.89 32.35 31.38 31.84 276,245 +0.23(+0.72%)
Nov 11, 2016 30.42 31.75 30.33 31.61 328,894 +1.19(+3.92%)
Nov 10, 2016 29.96 31.16 29.78 30.42 304,891 +0.41(+1.37%)
Nov 09, 2016 27.72 30.24 27.72 30.01 371,565 +1.99(+7.11%)
Nov 08, 2016 27.26 28.22 26.99 28.02 200,985 +0.76(+2.77%)
Nov 07, 2016 27.49 27.49 27.08 27.26 176,491 +0.32(+1.19%)
Nov 04, 2016 26.71 27.35 26.48 26.94 110,812 +0.18(+0.69%)
Nov 03, 2016 26.71 26.96 26.53 26.76 96,780 +0.00(+0.00%)
Nov 02, 2016 26.67 27.08 26.67 26.76 70,242 +0.00(+0.00%)
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.