Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.06 32.41 31.78 32.38 2,280,957 +0.21(+0.67%)
Jan 30, 2017 32.14 32.23 31.63 32.17 2,146,215 +0.13(+0.40%)
Jan 27, 2017 32.35 32.46 31.88 32.04 1,219,353 -0.30(-0.93%)
Jan 26, 2017 32.61 32.86 32.27 32.34 1,561,386 -0.41(-1.26%)
Jan 25, 2017 32.32 32.76 32.32 32.75 1,149,562 +0.69(+2.15%)
Jan 24, 2017 31.56 32.14 31.54 32.06 2,707,439 +0.74(+2.35%)
Jan 23, 2017 31.62 31.82 31.17 31.33 2,019,908 -0.29(-0.90%)
Jan 20, 2017 31.65 31.75 31.33 31.61 2,275,205 +0.03(+0.10%)
Jan 19, 2017 31.66 31.71 31.42 31.58 2,254,371 +0.03(+0.10%)
Jan 18, 2017 31.71 31.71 31.41 31.55 2,552,051 -0.01(-0.03%)
Jan 17, 2017 31.82 31.95 31.45 31.56 2,018,786 -0.40(-1.27%)
Jan 13, 2017 31.96 31.96 31.96 0 +0.25(+0.78%)
Jan 12, 2017 31.83 32.02 31.18 31.72 3,072,287 -0.10(-0.32%)
Jan 11, 2017 32.22 32.27 31.27 31.82 5,599,696 -0.52(-1.59%)
Jan 10, 2017 32.49 32.84 32.16 32.33 3,514,507 -0.04(-0.12%)
Jan 09, 2017 32.51 32.77 32.14 32.37 1,955,523 -0.22(-0.68%)
Jan 06, 2017 32.50 32.81 32.14 32.60 2,256,078 +0.26(+0.81%)
Jan 05, 2017 32.31 32.61 31.87 32.33 2,238,647 -0.04(-0.12%)
Jan 04, 2017 31.72 32.44 31.07 32.37 2,018,619 +0.59(+1.87%)
Jan 03, 2017 31.64 31.92 31.23 31.78 1,873,508 +0.50(+1.60%)
Dec 30, 2016 31.28 31.28 31.28 0 -0.04(-0.13%)
Dec 29, 2016 31.31 31.46 31.17 31.32 1,266,365 +0.13(+0.41%)
Dec 28, 2016 31.94 32.10 31.10 31.19 1,359,296 -0.61(-1.92%)
Dec 27, 2016 31.56 32.05 31.53 31.80 994,678 +0.29(+0.93%)
Dec 23, 2016 31.51 31.51 31.51 0 +0.08(+0.25%)
Dec 22, 2016 32.03 32.06 31.26 31.43 2,181,428 -0.75(-2.32%)
Dec 21, 2016 32.13 32.39 31.99 32.18 2,103,821 +0.15(+0.47%)
Dec 20, 2016 31.89 32.46 31.65 32.02 2,832,493 +0.42(+1.33%)
Dec 19, 2016 30.86 31.60 30.85 31.60 3,123,609 +0.09(+0.28%)
Dec 16, 2016 31.50 31.71 31.19 31.52 6,204,688 +0.22(+0.71%)
Dec 15, 2016 31.16 31.68 31.07 31.30 3,072,622 +0.12(+0.38%)
Dec 14, 2016 31.91 32.07 31.14 31.18 3,105,580 -1.16(-3.58%)
Dec 13, 2016 32.34 32.53 31.99 32.33 2,908,330 -0.26(-0.80%)
Dec 12, 2016 33.10 33.12 32.50 32.60 3,168,118 -0.60(-1.82%)
Dec 09, 2016 32.99 33.21 32.70 33.20 2,860,955 +0.18(+0.55%)
Dec 08, 2016 33.10 33.25 32.74 33.02 3,994,748 +0.02(+0.07%)
Dec 07, 2016 31.29 33.29 31.26 32.99 7,548,584 +1.94(+6.23%)
Dec 06, 2016 29.65 31.33 29.59 31.06 7,623,475 +1.32(+4.45%)
Dec 05, 2016 28.94 29.98 28.89 29.73 4,913,836 +1.13(+3.94%)
Dec 02, 2016 29.15 29.30 28.34 28.61 4,350,556 -0.60(-2.06%)
Dec 01, 2016 28.54 29.61 28.50 29.21 5,673,115 +0.98(+3.46%)
Nov 30, 2016 27.69 28.58 27.55 28.23 4,020,023 +0.90(+3.31%)
Nov 29, 2016 27.76 27.79 27.31 27.33 2,022,144 -0.64(-2.29%)
Nov 28, 2016 28.18 28.41 27.89 27.97 2,049,996 -0.23(-0.81%)
Nov 25, 2016 28.06 28.44 27.98 28.20 1,507,896 +0.23(+0.82%)
Nov 23, 2016 27.97 27.97 27.97 0 -0.33(-1.17%)
Nov 22, 2016 28.36 28.48 27.90 28.30 3,078,315 -0.28(-0.97%)
Nov 21, 2016 28.40 28.74 28.16 28.58 2,471,341 +0.38(+1.35%)
Nov 18, 2016 27.99 28.42 27.84 28.20 3,106,749 +0.24(+0.85%)
Nov 17, 2016 27.27 27.97 27.21 27.96 2,980,180 +0.70(+2.58%)
Nov 16, 2016 27.04 27.33 26.96 27.26 2,873,835 +0.02(+0.09%)
Nov 15, 2016 27.04 27.31 26.72 27.23 3,548,365 +0.19(+0.70%)
Nov 14, 2016 27.33 27.75 26.72 27.04 4,789,470 -0.13(-0.47%)
Nov 11, 2016 27.76 28.21 26.95 27.17 6,254,812 -0.65(-2.33%)
Nov 10, 2016 26.96 28.02 26.87 27.82 4,960,496 +0.92(+3.44%)
Nov 09, 2016 26.63 26.78 26.15 26.89 6,087,215 -1.06(-3.79%)
Nov 08, 2016 27.74 28.06 27.44 27.95 2,410,147 +0.12(+0.43%)
Nov 07, 2016 27.61 27.86 27.42 27.84 2,357,259 +0.89(+3.31%)
Nov 04, 2016 27.04 27.35 26.87 26.94 2,422,587 -0.11(-0.41%)
Nov 03, 2016 27.62 27.83 26.98 27.05 2,756,018 -0.42(-1.52%)
Nov 02, 2016 27.76 28.10 27.46 27.47 2,874,413 -0.40(-1.45%)
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.