Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.99 30.99 30.99 0 -0.04(-0.13%)
Dec 29, 2016 31.02 31.17 30.88 31.03 1,278,335 +0.13(+0.41%)
Dec 28, 2016 31.64 31.80 30.81 30.90 1,372,146 -0.61(-1.92%)
Dec 27, 2016 31.27 31.75 31.24 31.50 1,004,081 +0.29(+0.93%)
Dec 23, 2016 31.21 31.21 31.21 0 +0.08(+0.25%)
Dec 22, 2016 31.73 31.76 30.97 31.14 2,202,049 -0.74(-2.32%)
Dec 21, 2016 31.83 32.09 31.69 31.87 2,123,708 +0.15(+0.47%)
Dec 20, 2016 31.59 32.16 31.36 31.73 2,859,267 +0.42(+1.33%)
Dec 19, 2016 30.57 31.31 30.56 31.31 3,153,136 +0.09(+0.28%)
Dec 16, 2016 31.21 31.41 30.90 31.22 6,263,339 +0.22(+0.71%)
Dec 15, 2016 30.87 31.39 30.77 31.00 3,101,667 +0.12(+0.38%)
Dec 14, 2016 31.61 31.77 30.84 30.88 3,134,936 -1.15(-3.58%)
Dec 13, 2016 32.04 32.23 31.69 32.03 2,935,822 -0.26(-0.80%)
Dec 12, 2016 32.79 32.81 32.20 32.29 3,198,065 -0.60(-1.82%)
Dec 09, 2016 32.68 32.90 32.39 32.89 2,887,999 +0.18(+0.55%)
Dec 08, 2016 32.79 32.94 32.43 32.71 4,032,510 +0.02(+0.07%)
Dec 07, 2016 30.99 32.98 30.96 32.68 7,619,939 +1.92(+6.23%)
Dec 06, 2016 29.38 31.03 29.31 30.77 7,695,538 +1.31(+4.45%)
Dec 05, 2016 28.67 29.70 28.62 29.45 4,960,286 +1.12(+3.94%)
Dec 02, 2016 28.87 29.03 28.08 28.34 4,391,681 -0.60(-2.06%)
Dec 01, 2016 28.27 29.33 28.24 28.94 5,726,741 +0.97(+3.46%)
Nov 30, 2016 27.43 28.32 27.30 27.97 4,058,023 +0.90(+3.31%)
Nov 29, 2016 27.50 27.53 27.06 27.07 2,041,259 -0.62(-2.24%)
Nov 28, 2016 27.91 28.13 27.62 27.69 2,070,357 -0.23(-0.81%)
Nov 25, 2016 27.78 28.16 27.70 27.92 1,522,873 +0.23(+0.82%)
Nov 23, 2016 27.69 27.69 27.69 0 -0.33(-1.17%)
Nov 22, 2016 28.09 28.20 27.63 28.02 3,108,890 -0.27(-0.97%)
Nov 21, 2016 28.12 28.46 27.88 28.30 2,495,887 +0.38(+1.35%)
Nov 18, 2016 27.71 28.14 27.56 27.92 3,137,606 +0.23(+0.85%)
Nov 17, 2016 27.00 27.69 26.94 27.69 3,009,780 +0.70(+2.58%)
Nov 16, 2016 26.78 27.06 26.69 26.99 2,902,379 +0.02(+0.09%)
Nov 15, 2016 26.78 27.05 26.46 26.97 3,583,608 +0.19(+0.70%)
Nov 14, 2016 27.06 27.48 26.46 26.78 4,837,041 -0.13(-0.47%)
Nov 11, 2016 27.49 27.93 26.69 26.90 6,316,937 -0.64(-2.33%)
Nov 10, 2016 26.69 27.75 26.61 27.55 5,009,765 +0.92(+3.44%)
Nov 09, 2016 26.37 26.51 25.90 26.63 6,147,675 -1.05(-3.79%)
Nov 08, 2016 27.47 27.79 27.17 27.68 2,434,086 +0.12(+0.43%)
Nov 07, 2016 27.34 27.59 27.15 27.56 2,380,672 +0.88(+3.31%)
Nov 04, 2016 26.77 27.08 26.61 26.68 2,446,648 -0.11(-0.41%)
Nov 03, 2016 27.35 27.55 26.72 26.79 2,783,391 -0.41(-1.52%)
Nov 02, 2016 27.48 27.83 27.19 27.20 2,902,963 -0.40(-1.45%)
Nov 01, 2016 28.20 28.30 27.32 27.60 2,497,161 -0.45(-1.59%)
Oct 31, 2016 27.95 28.28 27.77 28.05 2,825,102 +0.16(+0.59%)
Oct 28, 2016 27.72 28.26 27.57 27.88 3,226,142 +0.15(+0.54%)
Oct 27, 2016 27.00 27.91 26.69 27.73 5,630,504 +0.04(+0.14%)
Oct 26, 2016 27.26 28.17 27.23 27.69 6,818,490 +0.34(+1.26%)
Oct 25, 2016 27.62 27.90 26.99 27.35 4,135,654 -0.41(-1.47%)
Oct 24, 2016 27.48 27.80 27.40 27.76 2,194,676 +0.53(+1.95%)
Oct 21, 2016 27.05 27.33 26.70 27.23 2,734,417 -0.13(-0.49%)
Oct 20, 2016 27.26 27.41 27.10 27.36 2,424,291 +0.06(+0.23%)
Oct 19, 2016 26.43 27.32 26.28 27.30 3,095,748 +0.97(+3.69%)
Oct 18, 2016 27.03 27.03 25.89 26.33 4,297,474 -0.41(-1.52%)
Oct 17, 2016 27.09 27.44 26.72 26.73 2,841,320 -0.40(-1.47%)
Oct 14, 2016 27.32 27.56 27.03 27.13 2,318,347 +0.10(+0.38%)
Oct 13, 2016 27.48 27.54 26.97 27.03 3,944,666 -0.83(-2.98%)
Oct 12, 2016 27.82 27.90 27.65 27.86 3,373,731 +0.03(+0.11%)
Oct 11, 2016 28.15 28.26 27.69 27.83 3,391,001 -0.42(-1.50%)
Oct 10, 2016 28.12 28.42 28.06 28.25 3,599,401 +0.32(+1.15%)
Oct 07, 2016 27.69 27.98 27.39 27.93 4,736,228 +0.14(+0.51%)
Oct 06, 2016 27.57 27.95 27.19 27.79 4,517,762 -0.62(-2.18%)
Oct 05, 2016 27.56 28.59 27.55 28.41 3,512,840 +0.98(+3.57%)
Oct 04, 2016 27.73 27.85 27.30 27.43 2,862,256 -0.11(-0.40%)
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.