Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.81 32.92 32.63 32.87 1,584,323 +0.20(+0.60%)
Jan 30, 2017 32.60 32.68 32.40 32.67 1,423,444 +0.04(+0.11%)
Jan 27, 2017 32.57 32.70 32.45 32.63 973,621 +0.04(+0.13%)
Jan 26, 2017 32.39 32.62 32.34 32.59 1,084,098 +0.07(+0.20%)
Jan 25, 2017 32.68 32.71 32.47 32.52 1,031,981 +0.00(+0.00%)
Jan 24, 2017 32.22 32.59 32.14 32.52 1,007,930 +0.30(+0.93%)
Jan 23, 2017 32.15 32.26 32.05 32.23 1,086,880 +0.02(+0.07%)
Jan 20, 2017 31.95 32.25 31.92 32.20 957,282 +0.25(+0.77%)
Jan 19, 2017 31.89 31.96 31.72 31.96 1,093,794 +0.07(+0.21%)
Jan 18, 2017 32.54 32.61 31.89 31.89 1,511,366 -0.76(-2.32%)
Jan 17, 2017 32.50 32.65 32.40 32.65 1,490,144 +0.36(+1.11%)
Jan 13, 2017 32.29 32.29 32.29 0 +0.04(+0.11%)
Jan 12, 2017 32.24 32.40 32.01 32.25 1,297,804 +0.21(+0.66%)
Jan 11, 2017 31.90 32.09 31.44 32.04 1,316,412 +0.12(+0.36%)
Jan 10, 2017 31.98 32.09 31.87 31.93 945,190 +0.03(+0.09%)
Jan 09, 2017 31.96 32.04 31.80 31.90 1,556,259 -0.34(-1.06%)
Jan 06, 2017 32.44 32.49 32.18 32.24 1,274,180 -0.17(-0.54%)
Jan 05, 2017 32.23 32.55 32.11 32.41 1,473,398 +0.31(+0.95%)
Jan 04, 2017 31.92 32.12 31.79 32.11 1,072,373 +0.44(+1.40%)
Jan 03, 2017 31.49 31.78 31.47 31.66 1,394,506 +0.17(+0.53%)
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%)
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.