Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.50 31.50 31.50 0 +0.04(+0.12%)
Dec 29, 2016 31.24 31.51 31.23 31.46 738,525 +0.28(+0.91%)
Dec 28, 2016 31.29 31.33 31.16 31.18 914,894 -0.06(-0.19%)
Dec 27, 2016 31.37 31.51 31.12 31.23 628,142 -0.11(-0.35%)
Dec 23, 2016 31.34 31.34 31.34 0 -0.04(-0.12%)
Dec 22, 2016 31.08 31.39 30.99 31.38 1,044,641 +0.15(+0.49%)
Dec 21, 2016 31.27 31.42 31.19 31.23 821,671 -0.05(-0.16%)
Dec 20, 2016 31.13 31.37 31.13 31.28 1,123,694 +0.09(+0.28%)
Dec 19, 2016 31.29 31.42 31.15 31.19 1,104,958 -0.07(-0.23%)
Dec 16, 2016 31.37 31.56 31.08 31.26 1,645,457 -0.06(-0.19%)
Dec 15, 2016 31.21 31.53 31.18 31.32 1,217,202 -0.07(-0.23%)
Dec 14, 2016 32.28 32.29 31.35 31.39 1,748,366 -0.81(-2.51%)
Dec 13, 2016 32.35 32.44 32.19 32.20 1,317,555 -0.07(-0.20%)
Dec 12, 2016 32.05 32.31 32.05 32.27 1,378,661 +0.37(+1.15%)
Dec 09, 2016 31.82 31.97 31.72 31.90 1,020,110 +0.08(+0.25%)
Dec 08, 2016 31.73 31.88 31.58 31.82 1,112,107 +0.12(+0.36%)
Dec 07, 2016 31.22 31.74 31.17 31.71 1,175,720 +0.42(+1.36%)
Dec 06, 2016 31.22 31.30 31.07 31.28 1,530,279 +0.00(+0.00%)
Dec 05, 2016 31.22 31.41 31.12 31.28 1,212,574 +0.17(+0.56%)
Dec 02, 2016 30.99 31.22 30.88 31.11 1,338,815 +0.27(+0.86%)
Dec 01, 2016 31.19 31.19 30.80 30.84 1,274,941 -0.18(-0.58%)
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%)
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.