Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.43 31.51 31.02 31.02 1,075,447 -0.33(-1.06%)
Nov 29, 2016 31.17 31.38 31.10 31.35 993,905 +0.17(+0.55%)
Nov 28, 2016 31.20 31.24 31.07 31.18 1,036,923 +0.12(+0.39%)
Nov 25, 2016 30.88 31.07 30.88 31.06 666,089 +0.19(+0.63%)
Nov 23, 2016 30.86 30.86 30.86 0 -0.03(-0.09%)
Nov 22, 2016 31.21 31.22 30.85 30.89 1,536,268 -0.22(-0.72%)
Nov 21, 2016 31.46 31.48 31.07 31.12 1,562,723 -0.06(-0.18%)
Nov 18, 2016 31.13 31.23 31.00 31.17 1,001,665 +0.01(+0.05%)
Nov 17, 2016 31.12 31.35 31.04 31.16 2,776,567 +0.11(+0.35%)
Nov 16, 2016 30.95 31.07 30.70 31.05 1,243,580 +0.06(+0.21%)
Nov 15, 2016 30.42 31.00 30.42 30.99 1,490,156 +0.72(+2.38%)
Nov 14, 2016 30.59 30.61 30.12 30.27 2,139,434 -0.29(-0.94%)
Nov 11, 2016 30.79 30.94 30.50 30.56 1,979,656 -0.24(-0.79%)
Nov 10, 2016 31.61 31.62 30.75 30.80 2,348,572 -1.06(-3.32%)
Nov 09, 2016 31.71 31.97 31.61 31.86 1,857,660 -0.40(-1.23%)
Nov 08, 2016 32.14 32.33 32.04 32.25 1,068,387 +0.11(+0.34%)
Nov 07, 2016 32.05 32.16 31.91 32.15 784,652 +0.32(+1.02%)
Nov 04, 2016 31.97 32.05 31.71 31.82 1,177,084 -0.24(-0.76%)
Nov 03, 2016 32.24 32.33 32.01 32.07 1,141,058 -0.14(-0.45%)
Nov 02, 2016 32.35 32.49 32.15 32.21 1,414,353 -0.19(-0.58%)
Nov 01, 2016 32.79 32.81 32.31 32.40 1,061,492 -0.32(-0.99%)
Oct 31, 2016 32.50 32.79 32.47 32.72 988,568 +0.15(+0.46%)
Oct 28, 2016 32.47 32.70 32.42 32.57 947,799 +0.04(+0.11%)
Oct 27, 2016 32.66 32.67 32.46 32.54 1,098,486 -0.03(-0.09%)
Oct 26, 2016 32.61 32.88 32.52 32.56 939,684 -0.09(-0.29%)
Oct 25, 2016 32.99 32.99 32.65 32.66 925,397 -0.23(-0.70%)
Oct 24, 2016 32.86 32.91 32.72 32.89 890,139 +0.01(+0.02%)
Oct 21, 2016 32.73 32.90 32.67 32.88 878,398 -0.12(-0.35%)
Oct 20, 2016 33.10 33.22 32.88 33.00 971,306 -0.25(-0.76%)
Oct 19, 2016 33.28 33.41 33.15 33.25 885,394 +0.00(+0.00%)
Oct 18, 2016 33.19 33.36 33.00 33.25 842,823 +0.24(+0.74%)
Oct 17, 2016 32.99 33.15 32.91 33.00 922,149 -0.04(-0.11%)
Oct 14, 2016 33.12 33.23 33.03 33.04 821,806 +0.11(+0.33%)
Oct 13, 2016 32.60 33.03 32.44 32.93 889,624 +0.16(+0.48%)
Oct 12, 2016 32.43 32.89 32.37 32.77 1,053,370 +0.27(+0.84%)
Oct 11, 2016 32.47 32.65 32.36 32.50 841,534 -0.05(-0.15%)
Oct 10, 2016 32.38 32.62 32.33 32.55 544,815 +0.31(+0.96%)
Oct 07, 2016 32.59 32.70 32.05 32.24 1,520,954 -0.44(-1.34%)
Oct 06, 2016 32.61 32.74 32.51 32.68 683,874 -0.05(-0.15%)
Oct 05, 2016 32.90 33.01 32.66 32.73 892,264 -0.12(-0.37%)
Oct 04, 2016 33.13 33.31 32.67 32.85 1,046,345 -0.38(-1.15%)
Oct 03, 2016 33.23 33.27 32.95 33.23 884,960 -0.02(-0.06%)
Sep 30, 2016 33.53 33.63 33.25 33.26 789,945 -0.12(-0.35%)
Sep 29, 2016 33.37 33.57 33.28 33.37 827,428 +0.11(+0.32%)
Sep 28, 2016 33.09 33.32 32.93 33.26 985,915 +0.23(+0.70%)
Sep 27, 2016 32.92 33.20 32.85 33.03 691,702 +0.01(+0.02%)
Sep 26, 2016 33.09 33.21 32.94 33.03 710,122 -0.14(-0.41%)
Sep 23, 2016 33.41 33.44 33.13 33.16 1,076,293 -0.49(-1.46%)
Sep 22, 2016 33.60 33.78 33.52 33.65 1,076,354 +0.40(+1.19%)
Sep 21, 2016 33.02 33.28 32.82 33.26 777,872 +0.37(+1.14%)
Sep 20, 2016 32.77 33.04 32.60 32.88 909,722 +0.14(+0.44%)
Sep 19, 2016 32.89 32.97 32.67 32.74 791,918 +0.04(+0.13%)
Sep 16, 2016 32.91 32.94 32.51 32.69 928,221 -0.40(-1.20%)
Sep 15, 2016 32.75 33.17 32.75 33.09 795,501 +0.27(+0.81%)
Sep 14, 2016 32.56 33.12 32.56 32.82 1,202,194 +0.08(+0.24%)
Sep 13, 2016 32.98 32.98 32.52 32.74 1,798,995 -0.71(-2.13%)
Sep 12, 2016 33.03 33.60 33.00 33.46 1,596,812 +0.19(+0.58%)
Sep 09, 2016 33.66 33.71 33.27 33.27 1,385,710 -0.73(-2.14%)
Sep 08, 2016 34.02 34.11 33.89 33.99 1,383,148 -0.01(-0.02%)
Sep 07, 2016 34.29 34.33 33.89 34.00 864,142 -0.23(-0.69%)
Sep 06, 2016 34.31 34.43 34.03 34.23 1,064,746 +0.33(+0.97%)
Sep 02, 2016 33.66 33.91 33.91 33.91 1,085,549 +0.51(+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.