Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.03 29.10 28.65 28.65 1,164,351 -0.31(-1.06%)
Nov 29, 2016 28.79 28.99 28.72 28.96 1,076,068 +0.16(+0.55%)
Nov 28, 2016 28.82 28.85 28.69 28.80 1,122,643 +0.11(+0.39%)
Nov 25, 2016 28.52 28.70 28.52 28.69 721,152 +0.18(+0.63%)
Nov 23, 2016 28.51 28.51 28.51 0 -0.03(-0.09%)
Nov 22, 2016 28.83 28.84 28.50 28.53 1,663,267 -0.21(-0.72%)
Nov 21, 2016 29.06 29.07 28.69 28.74 1,691,909 -0.05(-0.18%)
Nov 18, 2016 28.75 28.85 28.63 28.79 1,084,469 +0.01(+0.05%)
Nov 17, 2016 28.75 28.96 28.67 28.78 3,006,098 +0.10(+0.35%)
Nov 16, 2016 28.59 28.69 28.36 28.68 1,346,383 +0.06(+0.21%)
Nov 15, 2016 28.10 28.63 28.10 28.62 1,613,342 +0.67(+2.38%)
Nov 14, 2016 28.26 28.28 27.82 27.96 2,316,295 -0.27(-0.94%)
Nov 11, 2016 28.43 28.58 28.18 28.22 2,143,309 -0.23(-0.79%)
Nov 10, 2016 29.20 29.21 28.40 28.45 2,542,721 -0.98(-3.32%)
Nov 09, 2016 29.29 29.53 29.20 29.43 2,011,228 -0.37(-1.23%)
Nov 08, 2016 29.69 29.86 29.59 29.79 1,156,708 +0.10(+0.34%)
Nov 07, 2016 29.61 29.71 29.47 29.69 849,516 +0.30(+1.02%)
Nov 04, 2016 29.53 29.61 29.29 29.39 1,274,390 -0.23(-0.76%)
Nov 03, 2016 29.78 29.87 29.57 29.62 1,235,386 -0.13(-0.45%)
Nov 02, 2016 29.88 30.01 29.70 29.75 1,531,273 -0.17(-0.58%)
Nov 01, 2016 30.28 30.30 29.85 29.92 1,149,243 -0.30(-0.99%)
Oct 31, 2016 30.02 30.29 29.99 30.22 1,070,290 +0.14(+0.46%)
Oct 28, 2016 29.99 30.20 29.94 30.08 1,026,151 +0.03(+0.11%)
Oct 27, 2016 30.16 30.17 29.98 30.05 1,189,294 -0.03(-0.09%)
Oct 26, 2016 30.12 30.37 30.04 30.08 1,017,365 -0.09(-0.29%)
Oct 25, 2016 30.47 30.47 30.16 30.16 1,001,896 -0.21(-0.70%)
Oct 24, 2016 30.35 30.40 30.22 30.38 963,724 +0.01(+0.02%)
Oct 21, 2016 30.23 30.39 30.18 30.37 951,013 -0.11(-0.35%)
Oct 20, 2016 30.58 30.68 30.37 30.48 1,051,601 -0.23(-0.76%)
Oct 19, 2016 30.74 30.86 30.62 30.71 958,587 +0.00(+0.00%)
Oct 18, 2016 30.66 30.82 30.48 30.71 912,497 +0.23(+0.74%)
Oct 17, 2016 30.47 30.62 30.40 30.48 998,380 -0.03(-0.11%)
Oct 14, 2016 30.59 30.70 30.50 30.52 889,742 +0.10(+0.33%)
Oct 13, 2016 30.11 30.51 29.96 30.42 963,167 +0.15(+0.48%)
Oct 12, 2016 29.96 30.38 29.90 30.27 1,140,449 +0.25(+0.84%)
Oct 11, 2016 29.99 30.16 29.89 30.02 911,101 -0.05(-0.15%)
Oct 10, 2016 29.91 30.13 29.87 30.06 589,853 +0.29(+0.96%)
Oct 07, 2016 30.10 30.20 29.60 29.78 1,646,687 -0.41(-1.34%)
Oct 06, 2016 30.12 30.24 30.03 30.18 740,408 -0.05(-0.15%)
Oct 05, 2016 30.39 30.49 30.17 30.23 966,025 -0.11(-0.37%)
Oct 04, 2016 30.60 30.76 30.17 30.34 1,132,844 -0.35(-1.15%)
Oct 03, 2016 30.69 30.73 30.43 30.70 958,117 -0.02(-0.07%)
Sep 30, 2016 30.97 31.06 30.71 30.72 855,247 -0.11(-0.35%)
Sep 29, 2016 30.82 31.00 30.74 30.82 895,830 +0.10(+0.32%)
Sep 28, 2016 30.56 30.78 30.42 30.72 1,067,417 +0.21(+0.70%)
Sep 27, 2016 30.40 30.66 30.34 30.51 748,883 +0.01(+0.02%)
Sep 26, 2016 30.56 30.67 30.42 30.50 768,826 -0.13(-0.41%)
Sep 23, 2016 30.86 30.89 30.60 30.63 1,165,267 -0.45(-1.46%)
Sep 22, 2016 31.04 31.20 30.96 31.08 1,165,333 +0.37(+1.19%)
Sep 21, 2016 30.50 30.74 30.32 30.72 842,177 +0.35(+1.14%)
Sep 20, 2016 30.26 30.52 30.11 30.37 984,926 +0.13(+0.44%)
Sep 19, 2016 30.38 30.45 30.17 30.24 857,384 +0.04(+0.13%)
Sep 16, 2016 30.40 30.42 30.02 30.20 1,004,954 -0.37(-1.20%)
Sep 15, 2016 30.25 30.64 30.25 30.56 861,263 +0.25(+0.81%)
Sep 14, 2016 30.07 30.59 30.07 30.32 1,301,576 +0.07(+0.24%)
Sep 13, 2016 30.46 30.46 30.04 30.24 1,947,712 -0.66(-2.12%)
Sep 12, 2016 30.51 31.03 30.48 30.90 1,728,958 +0.18(+0.58%)
Sep 09, 2016 31.09 31.14 30.72 30.72 1,500,386 -0.67(-2.14%)
Sep 08, 2016 31.42 31.51 31.30 31.39 1,497,612 -0.01(-0.02%)
Sep 07, 2016 31.67 31.70 31.30 31.40 935,656 -0.22(-0.69%)
Sep 06, 2016 31.69 31.80 31.43 31.62 1,152,861 +0.30(+0.97%)
Sep 02, 2016 31.08 31.32 31.32 31.32 1,175,385 +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.