Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.32 30.41 30.15 30.36 1,714,885 +0.18(+0.60%)
Jan 30, 2017 30.11 30.20 29.93 30.18 1,540,749 +0.03(+0.11%)
Jan 27, 2017 30.09 30.21 29.98 30.15 1,053,857 +0.04(+0.13%)
Jan 26, 2017 29.92 30.13 29.88 30.11 1,173,438 +0.06(+0.20%)
Jan 25, 2017 30.20 30.22 30.00 30.05 1,117,026 +0.00(+0.00%)
Jan 24, 2017 29.76 30.11 29.70 30.05 1,090,993 +0.28(+0.93%)
Jan 23, 2017 29.70 29.81 29.61 29.77 1,176,449 +0.02(+0.07%)
Jan 20, 2017 29.52 29.79 29.49 29.75 1,036,170 +0.23(+0.77%)
Jan 19, 2017 29.46 29.53 29.30 29.52 1,183,932 +0.06(+0.21%)
Jan 18, 2017 30.06 30.13 29.46 29.46 1,635,916 -0.70(-2.32%)
Jan 17, 2017 30.03 30.16 29.93 30.16 1,612,946 +0.33(+1.11%)
Jan 13, 2017 29.83 29.83 29.83 0 +0.03(+0.11%)
Jan 12, 2017 29.79 29.93 29.58 29.80 1,404,755 +0.20(+0.66%)
Jan 11, 2017 29.48 29.64 29.04 29.60 1,424,896 +0.11(+0.37%)
Jan 10, 2017 29.55 29.65 29.44 29.50 1,023,082 +0.03(+0.09%)
Jan 09, 2017 29.53 29.60 29.37 29.47 1,684,509 -0.32(-1.06%)
Jan 06, 2017 29.97 30.02 29.73 29.79 1,379,184 -0.16(-0.54%)
Jan 05, 2017 29.78 30.07 29.66 29.95 1,594,820 +0.28(+0.95%)
Jan 04, 2017 29.49 29.68 29.37 29.66 1,160,746 +0.41(+1.40%)
Jan 03, 2017 29.09 29.36 29.08 29.25 1,509,426 +0.15(+0.53%)
Dec 30, 2016 29.10 29.10 29.10 0 +0.03(+0.12%)
Dec 29, 2016 28.86 29.11 28.86 29.07 799,387 +0.26(+0.91%)
Dec 28, 2016 28.91 28.94 28.79 28.80 990,289 -0.05(-0.19%)
Dec 27, 2016 28.98 29.11 28.75 28.86 679,906 -0.10(-0.35%)
Dec 23, 2016 28.96 28.96 28.96 0 -0.03(-0.12%)
Dec 22, 2016 28.71 29.00 28.63 28.99 1,130,729 +0.14(+0.49%)
Dec 21, 2016 28.89 29.02 28.81 28.85 889,384 -0.05(-0.16%)
Dec 20, 2016 28.76 28.98 28.76 28.90 1,216,297 +0.08(+0.28%)
Dec 19, 2016 28.90 29.03 28.78 28.82 1,196,016 -0.07(-0.23%)
Dec 16, 2016 28.98 29.16 28.72 28.88 1,781,058 -0.05(-0.19%)
Dec 15, 2016 28.83 29.13 28.80 28.94 1,317,510 -0.07(-0.23%)
Dec 14, 2016 29.82 29.83 28.97 29.00 1,892,447 -0.75(-2.51%)
Dec 13, 2016 29.89 29.97 29.74 29.75 1,426,134 -0.05(-0.18%)
Dec 12, 2016 29.61 29.84 29.60 29.81 1,492,631 +0.34(+1.15%)
Dec 09, 2016 29.39 29.53 29.30 29.47 1,104,439 +0.07(+0.25%)
Dec 08, 2016 29.31 29.45 29.17 29.39 1,204,041 +0.11(+0.36%)
Dec 07, 2016 28.84 29.32 28.79 29.29 1,272,914 +0.39(+1.36%)
Dec 06, 2016 28.83 28.91 28.69 28.89 1,656,782 +0.00(+0.00%)
Dec 05, 2016 28.84 29.01 28.75 28.89 1,312,815 +0.16(+0.56%)
Dec 02, 2016 28.63 28.84 28.52 28.73 1,449,491 +0.25(+0.86%)
Dec 01, 2016 28.81 28.81 28.45 28.49 1,380,337 -0.17(-0.58%)
Nov 30, 2016 29.03 29.10 28.65 28.65 1,164,351 -0.31(-1.06%)
Nov 29, 2016 28.79 28.99 28.72 28.96 1,076,068 +0.16(+0.55%)
Nov 28, 2016 28.82 28.85 28.69 28.80 1,122,643 +0.11(+0.39%)
Nov 25, 2016 28.52 28.70 28.52 28.69 721,152 +0.18(+0.63%)
Nov 23, 2016 28.51 28.51 28.51 0 -0.03(-0.09%)
Nov 22, 2016 28.83 28.84 28.50 28.53 1,663,267 -0.21(-0.72%)
Nov 21, 2016 29.06 29.07 28.69 28.74 1,691,909 -0.05(-0.18%)
Nov 18, 2016 28.75 28.85 28.63 28.79 1,084,469 +0.01(+0.05%)
Nov 17, 2016 28.75 28.96 28.67 28.78 3,006,098 +0.10(+0.35%)
Nov 16, 2016 28.59 28.69 28.36 28.68 1,346,383 +0.06(+0.21%)
Nov 15, 2016 28.10 28.63 28.10 28.62 1,613,342 +0.67(+2.38%)
Nov 14, 2016 28.26 28.28 27.82 27.96 2,316,295 -0.27(-0.94%)
Nov 11, 2016 28.43 28.58 28.18 28.22 2,143,309 -0.23(-0.79%)
Nov 10, 2016 29.20 29.21 28.40 28.45 2,542,721 -0.98(-3.32%)
Nov 09, 2016 29.29 29.53 29.20 29.43 2,011,228 -0.37(-1.23%)
Nov 08, 2016 29.69 29.86 29.59 29.79 1,156,708 +0.10(+0.34%)
Nov 07, 2016 29.61 29.71 29.47 29.69 849,516 +0.30(+1.02%)
Nov 04, 2016 29.53 29.61 29.29 29.39 1,274,390 -0.23(-0.76%)
Nov 03, 2016 29.78 29.87 29.57 29.62 1,235,386 -0.13(-0.45%)
Nov 02, 2016 29.88 30.01 29.70 29.75 1,531,273 -0.17(-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.