Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 35.48 35.48 35.48 0 -0.40(-1.11%)
Dec 29, 2016 35.40 35.94 35.30 35.88 160,474 +0.50(+1.41%)
Dec 28, 2016 35.80 35.92 35.27 35.38 92,190 -0.40(-1.12%)
Dec 27, 2016 35.33 35.88 35.30 35.77 125,272 +0.45(+1.27%)
Dec 23, 2016 35.33 35.33 35.33 0 +0.15(+0.43%)
Dec 22, 2016 35.40 35.58 34.85 35.17 201,368 -0.28(-0.78%)
Dec 21, 2016 35.48 35.98 35.38 35.45 193,326 +0.00(+0.00%)
Dec 20, 2016 35.40 35.75 34.92 35.45 240,130 +0.08(+0.21%)
Dec 19, 2016 35.48 35.75 35.17 35.38 188,662 +0.00(+0.00%)
Dec 16, 2016 36.05 36.05 35.33 35.38 815,082 -0.38(-1.05%)
Dec 15, 2016 35.83 36.17 35.58 35.75 253,364 +0.02(+0.07%)
Dec 14, 2016 35.85 36.08 35.55 35.73 235,616 -0.15(-0.42%)
Dec 13, 2016 36.50 36.92 35.75 35.88 304,762 -0.65(-1.78%)
Dec 12, 2016 36.15 36.83 36.00 36.52 248,484 +0.25(+0.69%)
Dec 09, 2016 36.20 36.35 35.96 36.27 286,524 +0.15(+0.42%)
Dec 08, 2016 36.30 36.55 35.95 36.12 459,534 -0.10(-0.28%)
Dec 07, 2016 35.92 36.50 35.52 36.23 523,712 +0.23(+0.63%)
Dec 06, 2016 36.23 36.34 35.67 36.00 303,220 -0.25(-0.69%)
Dec 05, 2016 35.65 36.45 35.58 36.25 311,124 +0.90(+2.55%)
Dec 02, 2016 35.55 36.06 35.27 35.35 358,440 -0.17(-0.49%)
Dec 01, 2016 36.08 36.42 34.98 35.52 554,102 -0.68(-1.86%)
Nov 30, 2016 36.30 36.70 36.02 36.20 303,522 -0.10(-0.28%)
Nov 29, 2016 36.42 36.73 36.12 36.30 240,500 -0.18(-0.48%)
Nov 28, 2016 36.73 36.75 36.15 36.48 425,948 -0.27(-0.75%)
Nov 25, 2016 36.75 36.90 36.05 36.75 119,444 +0.17(+0.48%)
Nov 23, 2016 36.58 36.58 36.58 0 -0.22(-0.61%)
Nov 22, 2016 36.77 37.02 36.33 36.80 601,830 +0.25(+0.68%)
Nov 21, 2016 35.95 36.92 35.88 36.55 488,708 +0.67(+1.88%)
Nov 18, 2016 36.45 36.45 35.73 35.88 484,254 -0.48(-1.31%)
Nov 17, 2016 35.95 36.40 35.77 36.35 272,592 +0.40(+1.11%)
Nov 16, 2016 35.42 35.98 35.17 35.95 254,328 +0.53(+1.48%)
Nov 15, 2016 35.67 36.02 35.27 35.42 431,832 -0.15(-0.42%)
Nov 14, 2016 35.98 36.60 35.38 35.58 579,416 -0.60(-1.66%)
Nov 11, 2016 36.45 37.02 35.75 36.17 450,166 -0.30(-0.82%)
Nov 10, 2016 36.00 36.95 35.75 36.48 384,864 +0.62(+1.74%)
Nov 09, 2016 34.50 35.90 33.86 35.85 256,958 +0.68(+1.92%)
Nov 08, 2016 34.55 35.33 34.45 35.17 214,552 +0.60(+1.74%)
Nov 07, 2016 34.45 35.02 34.13 34.58 420,388 +0.73(+2.14%)
Nov 04, 2016 35.15 35.15 33.77 33.85 435,004 -1.23(-3.49%)
Nov 03, 2016 32.50 35.38 32.27 35.08 636,886 +2.58(+7.92%)
Nov 02, 2016 33.73 33.73 32.27 32.50 695,840 -1.02(-3.06%)
Nov 01, 2016 38.00 38.35 33.12 33.52 941,364 -4.08(-10.84%)
Oct 31, 2016 36.65 37.65 36.42 37.60 346,198 +1.02(+2.80%)
Oct 28, 2016 35.60 36.65 34.73 36.58 305,888 +0.93(+2.59%)
Oct 27, 2016 36.20 36.20 35.48 35.65 219,370 -0.48(-1.31%)
Oct 26, 2016 36.42 36.67 35.75 36.12 299,208 -0.48(-1.30%)
Oct 25, 2016 36.83 37.15 36.25 36.60 221,236 -0.20(-0.54%)
Oct 24, 2016 36.80 37.25 36.70 36.80 91,662 +0.25(+0.68%)
Oct 21, 2016 36.40 36.73 35.85 36.55 159,832 -0.05(-0.14%)
Oct 20, 2016 36.77 36.92 36.33 36.60 148,062 -0.32(-0.88%)
Oct 19, 2016 37.55 37.55 36.77 36.92 172,466 -0.65(-1.73%)
Oct 18, 2016 37.67 38.02 37.55 37.58 171,456 +0.23(+0.60%)
Oct 17, 2016 36.88 37.38 36.75 37.35 173,006 +0.36(+0.97%)
Oct 14, 2016 36.98 37.34 36.87 36.99 191,348 +0.02(+0.04%)
Oct 13, 2016 36.97 37.20 36.51 36.98 190,728 -0.16(-0.44%)
Oct 12, 2016 36.93 37.30 36.66 37.14 147,848 +0.29(+0.77%)
Oct 11, 2016 37.44 37.44 36.70 36.85 282,788 -0.74(-1.96%)
Oct 10, 2016 37.13 37.85 36.95 37.59 197,560 +0.67(+1.80%)
Oct 07, 2016 37.24 37.24 36.68 36.92 275,200 -0.30(-0.79%)
Oct 06, 2016 36.60 37.42 36.60 37.22 204,738 +0.31(+0.84%)
Oct 05, 2016 36.95 37.25 36.19 36.91 210,954 +0.10(+0.29%)
Oct 04, 2016 36.80 36.94 36.56 36.80 232,234 +0.03(+0.08%)
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.