Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.41 27.41 27.41 0 -0.28(-1.01%)
Dec 29, 2016 27.88 28.02 27.60 27.69 1,131,049 -0.20(-0.72%)
Dec 28, 2016 28.12 28.24 27.80 27.89 1,197,786 -0.23(-0.82%)
Dec 27, 2016 28.13 28.30 27.62 28.12 1,341,707 +0.12(+0.43%)
Dec 23, 2016 28.00 28.00 28.00 0 -0.13(-0.46%)
Dec 22, 2016 28.45 28.45 27.72 28.13 2,061,448 -0.31(-1.09%)
Dec 21, 2016 28.39 28.60 28.30 28.44 1,233,922 -0.05(-0.18%)
Dec 20, 2016 28.17 28.53 28.14 28.49 1,892,734 +0.32(+1.14%)
Dec 19, 2016 28.49 28.66 28.08 28.17 2,093,298 -0.22(-0.77%)
Dec 16, 2016 28.94 29.09 28.36 28.39 3,359,746 -0.46(-1.59%)
Dec 15, 2016 28.70 29.00 28.53 28.85 2,779,832 +0.17(+0.59%)
Dec 14, 2016 28.74 29.07 28.55 28.68 2,177,994 -0.09(-0.31%)
Dec 13, 2016 28.61 29.00 28.61 28.77 1,848,720 +0.19(+0.66%)
Dec 12, 2016 28.83 28.88 27.97 28.58 4,353,922 -0.52(-1.79%)
Dec 09, 2016 29.55 29.63 28.61 29.10 4,909,706 -0.45(-1.52%)
Dec 08, 2016 28.74 29.72 28.73 29.55 2,827,803 +0.75(+2.60%)
Dec 07, 2016 27.83 28.86 27.73 28.80 2,616,356 +1.01(+3.63%)
Dec 06, 2016 27.42 27.80 27.22 27.79 2,188,915 +0.40(+1.46%)
Dec 05, 2016 26.76 27.59 26.72 27.39 3,065,992 +0.79(+2.97%)
Dec 02, 2016 27.01 27.52 26.52 26.60 2,426,432 -0.55(-2.03%)
Dec 01, 2016 27.22 27.51 27.07 27.15 2,909,732 +0.06(+0.22%)
Nov 30, 2016 27.72 28.00 27.09 27.09 2,766,650 -0.56(-2.03%)
Nov 29, 2016 27.25 27.66 27.16 27.65 2,647,923 +0.43(+1.58%)
Nov 28, 2016 27.49 27.50 26.77 27.22 2,466,869 -0.32(-1.16%)
Nov 25, 2016 27.33 27.62 27.10 27.54 647,352 +0.19(+0.69%)
Nov 23, 2016 27.35 27.35 27.35 0 -0.11(-0.40%)
Nov 22, 2016 27.53 27.97 27.29 27.46 3,218,967 -0.09(-0.33%)
Nov 21, 2016 27.50 27.96 27.49 27.55 2,003,366 +0.05(+0.18%)
Nov 18, 2016 27.91 28.13 27.46 27.50 2,588,850 -0.53(-1.89%)
Nov 17, 2016 27.50 28.17 27.45 28.03 3,578,180 +0.40(+1.45%)
Nov 16, 2016 27.76 28.23 27.59 27.63 2,678,567 -0.17(-0.61%)
Nov 15, 2016 28.35 28.35 27.30 27.80 5,461,485 -0.55(-1.94%)
Nov 14, 2016 26.50 28.46 26.49 28.35 7,012,886 +1.91(+7.22%)
Nov 11, 2016 25.61 26.51 25.51 26.44 3,238,742 +0.41(+1.58%)
Nov 10, 2016 25.95 26.47 25.95 26.03 4,515,304 +0.13(+0.50%)
Nov 09, 2016 25.00 26.11 24.95 25.90 3,128,242 +0.05(+0.19%)
Nov 08, 2016 25.50 25.95 25.33 25.85 3,443,598 +0.30(+1.17%)
Nov 07, 2016 26.19 26.19 25.53 25.55 3,777,884 -0.09(-0.35%)
Nov 04, 2016 25.73 26.54 25.62 25.64 5,612,967 -0.14(-0.54%)
Nov 03, 2016 25.33 26.02 25.33 25.78 5,001,620 +0.58(+2.30%)
Nov 02, 2016 25.69 25.70 24.99 25.20 3,609,440 -0.59(-2.29%)
Nov 01, 2016 25.84 26.05 24.75 25.79 6,898,290 -0.32(-1.23%)
Oct 31, 2016 26.02 26.39 25.77 26.11 5,694,342 +0.26(+1.01%)
Oct 28, 2016 26.19 26.34 25.77 25.85 2,344,705 -0.31(-1.19%)
Oct 27, 2016 26.50 26.58 26.02 26.16 2,609,262 -0.28(-1.06%)
Oct 26, 2016 26.16 26.48 26.02 26.44 1,829,922 +0.26(+0.99%)
Oct 25, 2016 26.65 26.74 26.15 26.18 2,230,163 -0.44(-1.65%)
Oct 24, 2016 26.77 26.97 26.43 26.62 4,068,311 -0.02(-0.08%)
Oct 21, 2016 25.56 27.57 25.50 26.64 10,706,236 +0.93(+3.62%)
Oct 20, 2016 25.56 25.79 25.37 25.71 2,949,970 +0.10(+0.39%)
Oct 19, 2016 25.27 25.61 25.24 25.61 2,193,564 +0.40(+1.59%)
Oct 18, 2016 25.60 25.69 25.18 25.21 1,501,187 -0.08(-0.32%)
Oct 17, 2016 25.29 25.50 25.20 25.29 2,260,308 -0.05(-0.20%)
Oct 14, 2016 25.76 25.93 25.16 25.34 3,253,515 -0.34(-1.32%)
Oct 13, 2016 25.89 25.95 25.36 25.68 2,746,656 -0.49(-1.87%)
Oct 12, 2016 26.40 26.52 26.14 26.17 2,448,288 -0.23(-0.87%)
Oct 11, 2016 27.00 27.29 26.27 26.40 3,297,658 -0.64(-2.37%)
Oct 10, 2016 27.39 27.50 27.03 27.04 2,103,305 -0.13(-0.48%)
Oct 07, 2016 27.87 27.87 27.13 27.17 3,578,695 -0.67(-2.41%)
Oct 06, 2016 27.63 28.26 27.51 27.84 2,476,920 +0.15(+0.54%)
Oct 05, 2016 27.52 27.86 27.33 27.69 3,702,725 +0.29(+1.06%)
Oct 04, 2016 27.38 27.53 27.10 27.40 3,373,486 +0.01(+0.04%)
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.