Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.08 29.08 29.08 0 +0.03(+0.12%)
Dec 29, 2016 28.85 29.10 28.84 29.05 799,807 +0.26(+0.91%)
Dec 28, 2016 28.89 28.93 28.77 28.79 990,811 -0.05(-0.19%)
Dec 27, 2016 28.96 29.09 28.73 28.84 680,264 -0.10(-0.35%)
Dec 23, 2016 28.94 28.94 28.94 0 -0.03(-0.12%)
Dec 22, 2016 28.70 28.98 28.61 28.98 1,131,325 +0.14(+0.49%)
Dec 21, 2016 28.87 29.01 28.80 28.83 889,852 -0.05(-0.16%)
Dec 20, 2016 28.74 28.97 28.74 28.88 1,216,937 +0.08(+0.28%)
Dec 19, 2016 28.89 29.02 28.76 28.80 1,196,646 -0.07(-0.23%)
Dec 16, 2016 28.97 29.14 28.70 28.87 1,781,995 -0.05(-0.19%)
Dec 15, 2016 28.81 29.11 28.79 28.92 1,318,204 -0.07(-0.23%)
Dec 14, 2016 29.80 29.82 28.95 28.99 1,893,443 -0.75(-2.51%)
Dec 13, 2016 29.87 29.95 29.72 29.74 1,426,885 -0.05(-0.18%)
Dec 12, 2016 29.59 29.82 29.58 29.79 1,493,417 +0.34(+1.15%)
Dec 09, 2016 29.37 29.51 29.28 29.45 1,105,021 +0.07(+0.25%)
Dec 08, 2016 29.29 29.43 29.15 29.38 1,204,675 +0.11(+0.36%)
Dec 07, 2016 28.83 29.30 28.77 29.27 1,273,584 +0.39(+1.36%)
Dec 06, 2016 28.82 28.89 28.68 28.88 1,657,655 +0.00(+0.00%)
Dec 05, 2016 28.83 28.99 28.73 28.88 1,313,506 +0.16(+0.56%)
Dec 02, 2016 28.61 28.83 28.51 28.72 1,450,254 +0.25(+0.86%)
Dec 01, 2016 28.79 28.79 28.43 28.47 1,381,063 -0.17(-0.58%)
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%)
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.