Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.15 35.38 34.80 34.99 7,581,308 -0.18(-0.51%)
Jan 30, 2017 35.12 35.26 34.93 35.17 4,785,134 +0.04(+0.11%)
Jan 27, 2017 35.21 35.28 35.00 35.13 2,401,576 -0.15(-0.41%)
Jan 26, 2017 35.28 35.38 35.19 35.28 5,971,702 +0.05(+0.14%)
Jan 25, 2017 35.05 35.29 34.98 35.23 7,165,970 +0.32(+0.92%)
Jan 24, 2017 34.83 34.98 34.67 34.91 5,017,540 +0.24(+0.68%)
Jan 23, 2017 35.00 35.02 34.57 34.67 3,542,848 -0.37(-1.04%)
Jan 20, 2017 34.96 35.09 34.82 35.04 4,812,616 +0.31(+0.89%)
Jan 19, 2017 35.03 35.12 34.42 34.73 4,587,164 -0.26(-0.73%)
Jan 18, 2017 35.03 35.12 34.69 34.99 4,773,904 +0.05(+0.13%)
Jan 17, 2017 34.56 35.06 34.54 34.94 6,434,682 +0.12(+0.34%)
Jan 13, 2017 34.82 34.82 34.82 0 +0.04(+0.10%)
Jan 12, 2017 34.72 35.05 34.52 34.78 5,567,586 -0.15(-0.42%)
Jan 11, 2017 34.76 34.96 34.63 34.93 4,322,436 +0.21(+0.62%)
Jan 10, 2017 34.76 35.05 34.57 34.72 5,389,070 -0.04(-0.13%)
Jan 09, 2017 34.95 35.08 34.69 34.76 3,623,626 -0.34(-0.95%)
Jan 06, 2017 35.10 35.32 34.89 35.10 4,468,032 +0.12(+0.34%)
Jan 05, 2017 35.15 35.31 34.80 34.97 4,480,386 -0.23(-0.65%)
Jan 04, 2017 35.00 35.38 34.90 35.21 3,893,400 +0.32(+0.92%)
Jan 03, 2017 35.04 35.17 34.66 34.88 4,649,616 +0.08(+0.24%)
Dec 30, 2016 34.80 34.80 34.80 0 -0.12(-0.33%)
Dec 29, 2016 34.93 35.06 34.90 34.92 2,776,686 +0.01(+0.04%)
Dec 28, 2016 35.11 35.15 34.85 34.90 3,138,602 -0.30(-0.85%)
Dec 27, 2016 35.08 35.35 35.01 35.20 1,766,692 +0.12(+0.36%)
Dec 23, 2016 35.08 35.08 35.08 0 -0.11(-0.33%)
Dec 22, 2016 35.08 35.23 34.85 35.19 2,709,896 +0.04(+0.11%)
Dec 21, 2016 34.93 35.34 34.93 35.15 2,568,594 +0.22(+0.63%)
Dec 20, 2016 34.92 35.15 34.77 34.93 3,486,098 +0.03(+0.10%)
Dec 19, 2016 34.60 34.90 34.40 34.90 3,606,618 +0.19(+0.55%)
Dec 16, 2016 34.70 34.81 34.51 34.71 5,982,442 +0.07(+0.20%)
Dec 15, 2016 34.88 35.17 34.60 34.63 6,695,216 -0.23(-0.65%)
Dec 14, 2016 34.85 35.40 34.71 34.86 6,377,328 -0.13(-0.37%)
Dec 13, 2016 34.67 35.07 34.66 34.99 5,674,432 +0.51(+1.48%)
Dec 12, 2016 34.47 34.62 34.26 34.48 6,688,494 -0.05(-0.14%)
Dec 09, 2016 34.39 34.60 33.75 34.53 8,920,528 -0.28(-0.80%)
Dec 08, 2016 34.88 35.08 34.71 34.81 4,618,512 +0.08(+0.23%)
Dec 07, 2016 34.27 34.79 34.20 34.73 4,724,594 +0.44(+1.28%)
Dec 06, 2016 34.38 34.42 34.08 34.29 6,587,786 -0.06(-0.16%)
Dec 05, 2016 34.32 34.49 34.09 34.35 6,072,582 +0.20(+0.59%)
Dec 02, 2016 35.00 35.13 34.08 34.15 9,390,548 -1.10(-3.11%)
Dec 01, 2016 35.76 35.80 35.06 35.24 5,945,362 -0.45(-1.26%)
Nov 30, 2016 35.88 35.97 35.62 35.69 4,299,218 +0.05(+0.14%)
Nov 29, 2016 35.55 35.80 35.53 35.64 2,286,258 +0.15(+0.41%)
Nov 28, 2016 35.65 35.80 35.42 35.49 2,880,786 -0.37(-1.03%)
Nov 25, 2016 35.81 35.96 35.67 35.87 1,188,748 +0.06(+0.15%)
Nov 23, 2016 35.81 35.81 35.81 0 +0.22(+0.62%)
Nov 22, 2016 35.89 35.90 35.47 35.59 4,370,624 -0.24(-0.66%)
Nov 21, 2016 36.26 36.42 35.78 35.83 4,193,714 -0.42(-1.17%)
Nov 18, 2016 36.18 36.38 36.08 36.25 4,987,712 +0.05(+0.15%)
Nov 17, 2016 35.88 36.31 35.83 36.20 3,173,660 +0.28(+0.78%)
Nov 16, 2016 36.04 36.17 35.88 35.92 3,617,836 -0.33(-0.92%)
Nov 15, 2016 36.03 36.25 35.79 36.25 4,025,910 +0.11(+0.30%)
Nov 14, 2016 36.36 36.78 36.09 36.14 5,028,238 -0.17(-0.45%)
Nov 11, 2016 36.42 36.65 36.14 36.30 3,691,858 -0.32(-0.87%)
Nov 10, 2016 36.11 36.97 35.86 36.62 5,817,774 +0.83(+2.30%)
Nov 09, 2016 35.22 36.03 34.92 35.80 5,037,022 +0.76(+2.15%)
Nov 08, 2016 34.79 35.22 34.67 35.04 3,097,396 +0.25(+0.72%)
Nov 07, 2016 34.74 34.86 34.68 34.79 3,338,724 +0.51(+1.50%)
Nov 04, 2016 34.50 34.53 34.19 34.28 3,952,774 -0.14(-0.41%)
Nov 03, 2016 34.36 34.61 34.29 34.42 3,372,074 +0.22(+0.66%)
Nov 02, 2016 34.20 34.40 34.08 34.20 2,294,586 +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.