Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.11 29.11 29.11 0 -0.22(-0.75%)
Dec 29, 2016 29.36 29.53 29.22 29.33 838,124 +0.00(+0.00%)
Dec 28, 2016 29.86 29.87 29.26 29.33 1,483,236 -0.43(-1.44%)
Dec 27, 2016 29.48 29.85 29.48 29.75 1,004,815 +0.38(+1.29%)
Dec 23, 2016 29.37 29.37 29.37 0 -0.01(-0.03%)
Dec 22, 2016 30.57 30.77 29.24 29.38 2,582,059 -1.36(-4.42%)
Dec 21, 2016 30.34 30.86 30.30 30.74 1,773,459 +0.33(+1.09%)
Dec 20, 2016 30.37 30.40 30.19 30.41 1,840,914 +0.03(+0.09%)
Dec 19, 2016 30.77 31.17 30.18 30.38 1,967,265 -0.42(-1.36%)
Dec 16, 2016 31.03 31.25 30.68 30.80 2,559,018 -0.13(-0.43%)
Dec 15, 2016 30.76 31.07 30.46 30.93 2,967,848 +0.16(+0.52%)
Dec 14, 2016 31.70 31.73 30.74 30.77 2,604,810 -0.91(-2.88%)
Dec 13, 2016 31.65 32.06 31.26 31.68 1,913,622 +0.09(+0.27%)
Dec 12, 2016 32.38 32.41 31.39 31.60 2,078,187 -0.97(-2.97%)
Dec 09, 2016 31.99 32.57 31.82 32.57 1,668,526 +0.60(+1.87%)
Dec 08, 2016 31.92 32.27 31.74 31.97 1,917,559 +0.06(+0.18%)
Dec 07, 2016 31.42 32.10 31.25 31.91 5,117,815 +0.52(+1.66%)
Dec 06, 2016 31.04 31.49 30.84 31.39 1,395,652 +0.36(+1.16%)
Dec 05, 2016 30.88 31.30 30.73 31.03 1,954,562 +0.41(+1.33%)
Dec 02, 2016 30.95 31.25 30.49 30.62 2,252,835 -0.33(-1.07%)
Dec 01, 2016 31.19 31.58 30.84 30.95 2,462,350 -0.23(-0.73%)
Nov 30, 2016 31.36 31.61 31.16 31.18 1,741,025 -0.17(-0.55%)
Nov 29, 2016 31.71 31.90 31.30 31.35 1,796,386 -0.25(-0.78%)
Nov 28, 2016 31.68 31.73 31.25 31.60 1,102,093 -0.16(-0.51%)
Nov 25, 2016 31.66 31.83 31.50 31.76 406,361 +0.14(+0.45%)
Nov 23, 2016 31.62 31.62 31.62 0 +0.07(+0.21%)
Nov 22, 2016 31.15 31.66 31.07 31.55 1,571,600 +0.51(+1.65%)
Nov 21, 2016 30.66 31.08 30.60 31.04 1,503,581 +0.41(+1.33%)
Nov 18, 2016 30.93 30.98 30.52 30.63 1,872,069 -0.40(-1.29%)
Nov 17, 2016 31.31 31.52 30.93 31.03 1,381,779 -0.35(-1.12%)
Nov 16, 2016 31.24 31.63 31.06 31.38 2,081,514 +0.13(+0.43%)
Nov 15, 2016 31.00 31.25 30.85 31.25 1,543,674 +0.36(+1.17%)
Nov 14, 2016 30.68 31.10 30.58 30.88 2,113,709 +0.30(+0.99%)
Nov 11, 2016 30.18 30.65 30.13 30.58 1,841,377 +0.31(+1.04%)
Nov 10, 2016 30.60 30.93 30.36 30.27 2,282,615 -0.21(-0.69%)
Nov 09, 2016 29.83 30.51 29.42 30.48 2,028,012 +0.14(+0.47%)
Nov 08, 2016 30.06 30.42 29.84 30.33 1,673,036 +0.14(+0.47%)
Nov 07, 2016 30.36 31.19 30.04 30.19 2,074,359 +0.38(+1.27%)
Nov 04, 2016 29.77 30.19 29.64 29.81 2,011,507 +0.19(+0.64%)
Nov 03, 2016 30.21 30.94 29.52 29.62 2,245,061 -0.58(-1.92%)
Nov 02, 2016 30.36 30.45 29.96 30.20 2,118,797 -0.16(-0.53%)
Nov 01, 2016 30.71 30.84 30.14 30.36 2,289,061 -0.29(-0.96%)
Oct 31, 2016 30.63 31.00 30.31 30.66 2,623,377 +0.15(+0.50%)
Oct 28, 2016 30.33 30.62 30.17 30.50 3,311,820 +0.28(+0.94%)
Oct 27, 2016 29.23 30.84 28.08 30.22 8,996,814 -1.37(-4.33%)
Oct 26, 2016 31.18 31.72 31.09 31.59 2,587,860 +0.28(+0.88%)
Oct 25, 2016 31.30 31.72 31.10 31.31 1,299,230 -0.08(-0.24%)
Oct 24, 2016 31.37 31.58 31.34 31.39 1,459,091 +0.17(+0.55%)
Oct 21, 2016 31.10 31.24 30.85 31.22 1,407,506 -0.10(-0.33%)
Oct 20, 2016 31.21 31.42 31.21 31.32 1,768,050 +0.04(+0.12%)
Oct 19, 2016 30.84 31.43 30.84 31.28 1,322,219 +0.01(+0.03%)
Oct 18, 2016 31.72 31.90 31.17 31.27 2,074,708 -0.09(-0.30%)
Oct 17, 2016 31.13 31.46 31.02 31.37 1,673,558 +0.18(+0.58%)
Oct 14, 2016 31.48 31.67 31.15 31.19 1,916,655 -0.11(-0.36%)
Oct 13, 2016 31.31 31.47 31.25 31.30 1,798,836 -0.33(-1.05%)
Oct 12, 2016 31.48 31.88 31.33 31.63 1,524,359 +0.19(+0.60%)
Oct 11, 2016 31.81 31.96 31.34 31.44 1,624,859 -0.42(-1.31%)
Oct 10, 2016 31.77 32.11 31.77 31.86 2,090,091 +0.33(+1.05%)
Oct 07, 2016 31.58 31.74 31.36 31.53 2,265,399 -0.04(-0.12%)
Oct 06, 2016 31.77 32.33 31.17 31.57 3,129,503 -0.36(-1.13%)
Oct 05, 2016 32.76 32.80 31.84 31.93 5,109,297 -0.54(-1.67%)
Oct 04, 2016 33.40 33.47 32.41 32.47 3,384,480 -0.97(-2.90%)
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.