Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.02 29.08 28.64 28.64 1,164,964 -0.31(-1.06%)
Nov 29, 2016 28.77 28.97 28.71 28.95 1,076,635 +0.16(+0.55%)
Nov 28, 2016 28.81 28.84 28.68 28.79 1,123,234 +0.11(+0.39%)
Nov 25, 2016 28.51 28.69 28.51 28.67 721,532 +0.18(+0.63%)
Nov 23, 2016 28.49 28.49 28.49 0 -0.03(-0.09%)
Nov 22, 2016 28.81 28.83 28.48 28.52 1,664,143 -0.21(-0.72%)
Nov 21, 2016 29.04 29.06 28.68 28.73 1,692,799 -0.05(-0.18%)
Nov 18, 2016 28.74 28.83 28.61 28.78 1,085,040 +0.01(+0.05%)
Nov 17, 2016 28.73 28.95 28.65 28.77 3,007,681 +0.10(+0.35%)
Nov 16, 2016 28.57 28.68 28.34 28.67 1,347,092 +0.06(+0.21%)
Nov 15, 2016 28.08 28.62 28.08 28.61 1,614,192 +0.66(+2.38%)
Nov 14, 2016 28.24 28.26 27.81 27.94 2,317,514 -0.27(-0.94%)
Nov 11, 2016 28.42 28.57 28.16 28.21 2,144,437 -0.23(-0.79%)
Nov 10, 2016 29.18 29.19 28.39 28.43 2,544,060 -0.98(-3.32%)
Nov 09, 2016 29.28 29.52 29.18 29.41 2,012,287 -0.37(-1.23%)
Nov 08, 2016 29.67 29.84 29.58 29.78 1,157,317 +0.10(+0.34%)
Nov 07, 2016 29.59 29.69 29.46 29.68 849,964 +0.30(+1.02%)
Nov 04, 2016 29.52 29.59 29.28 29.38 1,275,061 -0.23(-0.76%)
Nov 03, 2016 29.76 29.85 29.55 29.60 1,236,037 -0.13(-0.45%)
Nov 02, 2016 29.86 30.00 29.68 29.74 1,532,080 -0.17(-0.58%)
Nov 01, 2016 30.27 30.29 29.83 29.91 1,149,848 -0.30(-0.99%)
Oct 31, 2016 30.00 30.27 29.98 30.21 1,070,854 +0.14(+0.46%)
Oct 28, 2016 29.98 30.19 29.93 30.07 1,026,692 +0.03(+0.11%)
Oct 27, 2016 30.15 30.16 29.96 30.04 1,189,921 -0.03(-0.09%)
Oct 26, 2016 30.11 30.35 30.02 30.06 1,017,901 -0.09(-0.29%)
Oct 25, 2016 30.45 30.45 30.14 30.15 1,002,424 -0.21(-0.70%)
Oct 24, 2016 30.33 30.38 30.20 30.36 964,232 +0.01(+0.02%)
Oct 21, 2016 30.21 30.37 30.16 30.35 951,514 -0.11(-0.35%)
Oct 20, 2016 30.56 30.67 30.35 30.46 1,052,155 -0.23(-0.76%)
Oct 19, 2016 30.73 30.84 30.60 30.69 959,092 +0.00(+0.00%)
Oct 18, 2016 30.64 30.80 30.47 30.69 912,977 +0.23(+0.74%)
Oct 17, 2016 30.45 30.60 30.38 30.47 998,906 -0.03(-0.11%)
Oct 14, 2016 30.57 30.68 30.49 30.50 890,211 +0.10(+0.33%)
Oct 13, 2016 30.10 30.49 29.95 30.40 963,674 +0.15(+0.48%)
Oct 12, 2016 29.94 30.36 29.88 30.25 1,141,050 +0.25(+0.84%)
Oct 11, 2016 29.98 30.15 29.88 30.00 911,581 -0.05(-0.15%)
Oct 10, 2016 29.89 30.12 29.85 30.05 590,164 +0.29(+0.96%)
Oct 07, 2016 30.08 30.19 29.58 29.76 1,647,554 -0.41(-1.34%)
Oct 06, 2016 30.10 30.23 30.02 30.17 740,798 -0.05(-0.15%)
Oct 05, 2016 30.37 30.47 30.15 30.21 966,533 -0.11(-0.37%)
Oct 04, 2016 30.59 30.75 30.16 30.33 1,133,440 -0.35(-1.15%)
Oct 03, 2016 30.67 30.72 30.41 30.68 958,621 -0.02(-0.07%)
Sep 30, 2016 30.95 31.05 30.69 30.70 855,698 -0.11(-0.35%)
Sep 29, 2016 30.81 30.99 30.72 30.81 896,301 +0.10(+0.33%)
Sep 28, 2016 30.55 30.76 30.40 30.71 1,067,979 +0.21(+0.70%)
Sep 27, 2016 30.39 30.65 30.33 30.49 749,277 +0.01(+0.02%)
Sep 26, 2016 30.55 30.65 30.41 30.49 769,231 -0.13(-0.41%)
Sep 23, 2016 30.84 30.87 30.59 30.61 1,165,880 -0.45(-1.45%)
Sep 22, 2016 31.02 31.19 30.94 31.07 1,165,946 +0.37(+1.19%)
Sep 21, 2016 30.48 30.73 30.30 30.70 842,620 +0.35(+1.14%)
Sep 20, 2016 30.25 30.50 30.10 30.35 985,444 +0.13(+0.44%)
Sep 19, 2016 30.36 30.43 30.16 30.22 857,835 +0.04(+0.13%)
Sep 16, 2016 30.38 30.41 30.01 30.18 1,005,484 -0.37(-1.20%)
Sep 15, 2016 30.23 30.62 30.23 30.55 861,716 +0.25(+0.81%)
Sep 14, 2016 30.06 30.57 30.06 30.30 1,302,262 +0.07(+0.24%)
Sep 13, 2016 30.45 30.45 30.02 30.23 1,948,738 -0.66(-2.12%)
Sep 12, 2016 30.49 31.02 30.46 30.88 1,729,868 +0.18(+0.58%)
Sep 09, 2016 31.08 31.12 30.71 30.71 1,501,176 -0.67(-2.14%)
Sep 08, 2016 31.40 31.49 31.29 31.38 1,498,400 -0.01(-0.02%)
Sep 07, 2016 31.65 31.69 31.29 31.38 936,148 -0.22(-0.69%)
Sep 06, 2016 31.67 31.78 31.42 31.60 1,153,468 +0.30(+0.97%)
Sep 02, 2016 31.07 31.30 31.30 31.30 1,176,004 +0.47(+1.54%)
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.