Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.06 32.41 31.78 32.39 2,280,683 +0.21(+0.67%)
Jan 30, 2017 32.14 32.23 31.63 32.17 2,145,958 +0.13(+0.40%)
Jan 27, 2017 32.35 32.47 31.89 32.04 1,219,207 -0.30(-0.93%)
Jan 26, 2017 32.62 32.86 32.28 32.35 1,561,199 -0.41(-1.26%)
Jan 25, 2017 32.32 32.77 32.32 32.76 1,149,424 +0.69(+2.15%)
Jan 24, 2017 31.56 32.15 31.54 32.07 2,707,115 +0.74(+2.35%)
Jan 23, 2017 31.62 31.82 31.17 31.33 2,019,666 -0.29(-0.90%)
Jan 20, 2017 31.66 31.75 31.34 31.62 2,274,932 +0.03(+0.10%)
Jan 19, 2017 31.66 31.71 31.43 31.58 2,254,100 +0.03(+0.10%)
Jan 18, 2017 31.71 31.71 31.42 31.55 2,551,744 -0.01(-0.03%)
Jan 17, 2017 31.82 31.95 31.46 31.56 2,018,544 -0.40(-1.27%)
Jan 13, 2017 31.97 31.97 31.97 0 +0.25(+0.77%)
Jan 12, 2017 31.84 32.03 31.19 31.72 3,071,919 -0.10(-0.32%)
Jan 11, 2017 32.22 32.27 31.28 31.82 5,599,025 -0.52(-1.59%)
Jan 10, 2017 32.50 32.85 32.17 32.34 3,514,086 -0.04(-0.12%)
Jan 09, 2017 32.51 32.77 32.14 32.38 1,955,289 -0.22(-0.68%)
Jan 06, 2017 32.50 32.81 32.14 32.60 2,255,807 +0.26(+0.81%)
Jan 05, 2017 32.31 32.62 31.88 32.34 2,238,379 -0.04(-0.12%)
Jan 04, 2017 31.72 32.44 31.07 32.38 2,018,376 +0.59(+1.87%)
Jan 03, 2017 31.65 31.93 31.24 31.78 1,873,284 +0.50(+1.60%)
Dec 30, 2016 31.28 31.28 31.28 0 -0.04(-0.13%)
Dec 29, 2016 31.31 31.47 31.17 31.32 1,266,213 +0.13(+0.41%)
Dec 28, 2016 31.94 32.10 31.11 31.20 1,359,133 -0.61(-1.92%)
Dec 27, 2016 31.57 32.05 31.54 31.81 994,559 +0.29(+0.93%)
Dec 23, 2016 31.51 31.51 31.51 0 +0.08(+0.25%)
Dec 22, 2016 32.04 32.07 31.27 31.43 2,181,166 -0.75(-2.32%)
Dec 21, 2016 32.13 32.39 31.99 32.18 2,103,569 +0.15(+0.47%)
Dec 20, 2016 31.89 32.47 31.66 32.03 2,832,153 +0.42(+1.33%)
Dec 19, 2016 30.86 31.61 30.85 31.61 3,123,235 +0.09(+0.28%)
Dec 16, 2016 31.51 31.71 31.20 31.52 6,203,944 +0.22(+0.71%)
Dec 15, 2016 31.16 31.69 31.07 31.30 3,072,254 +0.12(+0.38%)
Dec 14, 2016 31.91 32.08 31.14 31.18 3,105,207 -1.16(-3.58%)
Dec 13, 2016 32.35 32.53 32.00 32.34 2,907,982 -0.26(-0.80%)
Dec 12, 2016 33.11 33.12 32.50 32.60 3,167,738 -0.60(-1.82%)
Dec 09, 2016 33.00 33.22 32.70 33.20 2,860,612 +0.18(+0.55%)
Dec 08, 2016 33.10 33.25 32.74 33.02 3,994,269 +0.02(+0.07%)
Dec 07, 2016 31.29 33.30 31.26 33.00 7,547,679 +1.94(+6.23%)
Dec 06, 2016 29.66 31.33 29.59 31.06 7,622,561 +1.32(+4.45%)
Dec 05, 2016 28.94 29.98 28.90 29.74 4,913,247 +1.13(+3.94%)
Dec 02, 2016 29.15 29.31 28.35 28.61 4,350,035 -0.60(-2.06%)
Dec 01, 2016 28.54 29.61 28.51 29.21 5,672,434 +0.98(+3.46%)
Nov 30, 2016 27.69 28.59 27.56 28.24 4,019,541 +0.90(+3.31%)
Nov 29, 2016 27.76 27.79 27.32 27.33 2,021,902 -0.64(-2.29%)
Nov 28, 2016 28.19 28.42 27.89 27.97 2,049,750 -0.23(-0.81%)
Nov 25, 2016 28.06 28.44 27.98 28.20 1,507,715 +0.23(+0.82%)
Nov 23, 2016 27.97 27.97 27.97 0 -0.33(-1.17%)
Nov 22, 2016 28.37 28.48 27.91 28.30 3,077,946 -0.28(-0.97%)
Nov 21, 2016 28.40 28.75 28.16 28.58 2,471,045 +0.38(+1.35%)
Nov 18, 2016 27.99 28.42 27.84 28.20 3,106,376 +0.24(+0.85%)
Nov 17, 2016 27.27 27.97 27.21 27.97 2,979,822 +0.70(+2.58%)
Nov 16, 2016 27.05 27.33 26.96 27.26 2,873,490 +0.02(+0.09%)
Nov 15, 2016 27.05 27.32 26.73 27.24 3,547,939 +0.19(+0.70%)
Nov 14, 2016 27.33 27.75 26.72 27.05 4,788,895 -0.13(-0.47%)
Nov 11, 2016 27.77 28.21 26.95 27.17 6,254,062 -0.65(-2.33%)
Nov 10, 2016 26.96 28.02 26.87 27.82 4,959,901 +0.92(+3.44%)
Nov 09, 2016 26.64 26.78 26.16 26.90 6,086,485 -1.06(-3.79%)
Nov 08, 2016 27.74 28.07 27.44 27.96 2,409,858 +0.12(+0.43%)
Nov 07, 2016 27.62 27.86 27.42 27.84 2,356,976 +0.89(+3.31%)
Nov 04, 2016 27.04 27.35 26.87 26.95 2,422,296 -0.11(-0.41%)
Nov 03, 2016 27.63 27.83 26.98 27.06 2,755,687 -0.42(-1.52%)
Nov 02, 2016 27.76 28.11 27.46 27.48 2,874,068 -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.