Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.28 38.83 38.03 38.56 5,978,915 +0.07(+0.18%)
Nov 29, 2016 38.41 38.81 38.30 38.49 4,043,894 +0.24(+0.64%)
Nov 28, 2016 39.30 39.35 38.20 38.25 8,418,303 -1.05(-2.68%)
Nov 25, 2016 39.66 39.80 39.05 39.30 3,221,923 -0.32(-0.81%)
Nov 23, 2016 39.62 39.62 39.62 0 +0.30(+0.77%)
Nov 22, 2016 38.32 39.64 38.24 39.32 7,644,009 +0.80(+2.08%)
Nov 21, 2016 37.84 38.94 37.83 38.52 8,769,234 +0.73(+1.92%)
Nov 18, 2016 38.54 38.54 37.69 37.79 15,127,489 -1.01(-2.61%)
Nov 17, 2016 36.19 39.42 35.90 38.81 30,116,746 +4.67(+13.70%)
Nov 16, 2016 33.54 34.26 33.27 34.13 14,002,657 +0.48(+1.43%)
Nov 15, 2016 33.37 33.99 32.93 33.65 10,484,925 -0.05(-0.15%)
Nov 14, 2016 32.54 33.99 32.54 33.70 11,226,926 +1.33(+4.12%)
Nov 11, 2016 32.65 32.97 31.77 32.37 17,211,436 -1.37(-4.05%)
Nov 10, 2016 33.04 33.81 33.03 33.73 7,487,692 +1.24(+3.82%)
Nov 09, 2016 31.55 32.65 31.30 32.49 7,653,728 +0.44(+1.37%)
Nov 08, 2016 31.95 32.44 31.95 32.06 7,233,584 -0.91(-2.76%)
Nov 07, 2016 32.66 33.06 32.65 32.97 4,036,653 +0.74(+2.30%)
Nov 04, 2016 32.24 32.77 31.93 32.22 3,392,352 +0.07(+0.21%)
Nov 03, 2016 32.36 32.70 32.04 32.16 6,693,041 -0.24(-0.73%)
Nov 02, 2016 32.35 32.79 32.20 32.39 4,037,037 -0.24(-0.72%)
Nov 01, 2016 32.85 32.98 32.37 32.63 3,460,491 -0.20(-0.62%)
Oct 31, 2016 32.72 33.08 32.62 32.83 3,440,880 +0.11(+0.34%)
Oct 28, 2016 32.44 33.16 32.44 32.72 4,723,007 +0.25(+0.78%)
Oct 27, 2016 33.25 33.25 32.37 32.47 4,382,180 -0.68(-2.06%)
Oct 26, 2016 32.94 33.33 32.74 33.15 2,994,006 +0.03(+0.08%)
Oct 25, 2016 33.19 33.33 32.71 33.13 4,244,972 -0.17(-0.51%)
Oct 24, 2016 33.46 33.57 33.08 33.30 2,953,060 +0.00(+0.00%)
Oct 21, 2016 33.15 33.44 33.06 33.30 2,656,922 -0.02(-0.05%)
Oct 20, 2016 33.30 33.66 33.25 33.31 3,753,540 -0.06(-0.18%)
Oct 19, 2016 33.43 33.46 32.91 33.37 4,285,622 +0.11(+0.33%)
Oct 18, 2016 33.56 33.70 33.20 33.26 4,041,808 -0.04(-0.13%)
Oct 17, 2016 33.04 33.83 32.67 33.30 6,230,262 +0.13(+0.41%)
Oct 14, 2016 33.60 33.93 33.15 33.17 5,514,501 -0.44(-1.31%)
Oct 13, 2016 33.29 33.73 32.71 33.61 7,845,514 +0.05(+0.15%)
Oct 12, 2016 32.77 33.73 32.60 33.56 8,144,854 +1.22(+3.76%)
Oct 11, 2016 32.74 32.93 32.32 32.34 4,597,267 -0.49(-1.49%)
Oct 10, 2016 33.06 33.41 32.65 32.83 4,214,692 +0.01(+0.03%)
Oct 07, 2016 32.43 33.12 32.23 32.82 8,161,143 +0.61(+1.89%)
Oct 06, 2016 31.84 32.30 31.74 32.22 4,342,879 +0.24(+0.77%)
Oct 05, 2016 32.17 32.38 31.97 31.97 4,311,558 -0.08(-0.24%)
Oct 04, 2016 32.22 32.67 31.97 32.05 3,383,561 -0.17(-0.52%)
Oct 03, 2016 32.19 32.53 31.95 32.22 4,276,562 +0.00(+0.00%)
Sep 30, 2016 31.78 32.43 31.65 32.22 5,778,963 +0.65(+2.06%)
Sep 29, 2016 31.83 32.12 31.54 31.57 3,794,058 -0.23(-0.72%)
Sep 28, 2016 32.27 32.27 31.60 31.79 5,060,895 -0.48(-1.49%)
Sep 27, 2016 31.77 32.33 31.73 32.27 4,123,769 +0.62(+1.97%)
Sep 26, 2016 31.93 32.05 31.60 31.65 5,304,278 -0.41(-1.26%)
Sep 23, 2016 32.33 32.71 31.96 32.06 4,657,800 -0.41(-1.25%)
Sep 22, 2016 32.45 32.80 32.36 32.46 4,485,129 +0.17(+0.52%)
Sep 21, 2016 32.14 32.30 31.84 32.29 3,501,761 +0.38(+1.19%)
Sep 20, 2016 32.24 32.38 31.87 31.91 4,316,737 -0.27(-0.84%)
Sep 19, 2016 32.15 32.44 32.09 32.18 6,692,913 +0.12(+0.37%)
Sep 16, 2016 31.78 32.13 31.62 32.06 6,387,875 +0.27(+0.85%)
Sep 15, 2016 31.63 32.03 31.41 31.79 5,400,043 +0.02(+0.05%)
Sep 14, 2016 31.64 32.10 31.41 31.78 7,007,546 +0.16(+0.51%)
Sep 13, 2016 31.39 32.08 31.31 31.62 7,323,747 +0.15(+0.48%)
Sep 12, 2016 30.92 31.60 30.81 31.46 6,831,143 +0.35(+1.14%)
Sep 09, 2016 31.45 31.84 31.11 31.11 6,003,707 -0.65(-2.05%)
Sep 08, 2016 32.20 32.24 31.67 31.76 7,402,849 -0.56(-1.74%)
Sep 07, 2016 32.09 32.36 31.97 32.32 7,062,486 +0.29(+0.92%)
Sep 06, 2016 32.37 32.51 31.87 32.03 4,858,879 -0.43(-1.32%)
Sep 02, 2016 32.28 32.46 32.46 32.46 4,323,886 +0.18(+0.54%)
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.