Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.38 31.65 31.18 31.64 2,066,802 +0.26(+0.83%)
Jan 30, 2017 31.93 31.93 31.26 31.38 1,779,304 -0.52(-1.65%)
Jan 27, 2017 31.82 32.02 31.59 31.90 1,624,544 +0.15(+0.49%)
Jan 26, 2017 32.34 32.45 31.70 31.75 3,615,450 -0.50(-1.54%)
Jan 25, 2017 31.45 32.34 31.45 32.24 2,842,442 +0.76(+2.41%)
Jan 24, 2017 31.55 31.55 30.87 31.48 3,059,490 -0.07(-0.21%)
Jan 23, 2017 31.67 31.67 30.68 31.55 3,676,606 -0.11(-0.35%)
Jan 20, 2017 31.18 31.72 31.11 31.66 2,550,622 +0.53(+1.69%)
Jan 19, 2017 31.36 31.64 31.12 31.13 2,908,026 -0.30(-0.97%)
Jan 18, 2017 31.68 31.72 31.35 31.43 2,572,830 -0.11(-0.33%)
Jan 17, 2017 31.25 31.61 30.71 31.54 1,941,502 +0.21(+0.69%)
Jan 13, 2017 31.32 31.32 31.32 0 -0.03(-0.10%)
Jan 12, 2017 30.66 31.38 30.57 31.36 3,512,836 +0.52(+1.67%)
Jan 11, 2017 31.05 31.36 30.52 30.84 2,648,990 -0.22(-0.71%)
Jan 10, 2017 30.86 31.42 30.70 31.06 3,523,412 +0.07(+0.24%)
Jan 09, 2017 30.43 31.05 30.43 30.98 3,386,120 +0.46(+1.52%)
Jan 06, 2017 30.04 30.70 30.04 30.52 2,529,454 +0.45(+1.48%)
Jan 05, 2017 30.07 30.17 29.89 30.07 2,882,376 -0.05(-0.17%)
Jan 04, 2017 29.35 30.25 29.16 30.12 4,213,336 +0.97(+3.33%)
Jan 03, 2017 28.61 29.26 28.00 29.16 3,988,482 +0.90(+3.19%)
Dec 30, 2016 28.25 28.25 28.25 0 -0.16(-0.56%)
Dec 29, 2016 28.80 29.00 28.38 28.41 1,840,058 -0.32(-1.11%)
Dec 28, 2016 29.28 29.42 28.61 28.73 1,941,422 -0.59(-2.00%)
Dec 27, 2016 29.27 29.57 29.27 29.32 1,286,752 +0.00(+0.00%)
Dec 23, 2016 29.32 29.32 29.32 0 +0.29(+1.00%)
Dec 22, 2016 29.10 29.32 28.80 29.03 3,025,040 -0.22(-0.75%)
Dec 21, 2016 28.86 29.89 28.59 29.25 3,972,940 +0.89(+3.14%)
Dec 20, 2016 28.09 28.51 28.07 28.36 2,772,926 +0.26(+0.93%)
Dec 19, 2016 28.15 28.41 28.00 28.10 3,173,570 -0.16(-0.57%)
Dec 16, 2016 28.73 28.74 27.20 28.26 10,155,092 -0.36(-1.26%)
Dec 15, 2016 28.00 28.69 27.90 28.62 3,517,972 +0.55(+1.96%)
Dec 14, 2016 28.55 28.66 28.00 28.07 3,448,560 -0.44(-1.54%)
Dec 13, 2016 28.14 28.97 28.14 28.51 2,567,354 +0.38(+1.35%)
Dec 12, 2016 28.24 28.93 28.01 28.13 4,852,900 -0.27(-0.95%)
Dec 09, 2016 28.44 28.59 28.14 28.40 3,105,208 -0.07(-0.25%)
Dec 08, 2016 28.47 28.62 28.27 28.47 3,643,106 +0.11(+0.37%)
Dec 07, 2016 28.34 28.50 27.62 28.36 9,156,318 +0.07(+0.25%)
Dec 06, 2016 28.50 28.68 28.04 28.30 4,140,166 -0.18(-0.65%)
Dec 05, 2016 28.84 29.02 28.27 28.48 4,174,950 -0.26(-0.90%)
Dec 02, 2016 28.98 29.32 28.59 28.74 4,157,570 -0.24(-0.81%)
Dec 01, 2016 28.71 29.34 28.70 28.98 5,000,680 +0.16(+0.56%)
Nov 30, 2016 28.80 29.06 28.73 28.82 2,946,412 +0.02(+0.05%)
Nov 29, 2016 28.05 28.93 27.84 28.80 4,300,166 +1.07(+3.88%)
Nov 28, 2016 28.35 28.52 27.67 27.73 3,190,630 -0.66(-2.33%)
Nov 25, 2016 28.29 28.46 28.23 28.39 833,182 +0.18(+0.64%)
Nov 23, 2016 28.20 28.20 28.20 0 +0.24(+0.88%)
Nov 22, 2016 28.99 29.04 27.86 27.96 3,749,572 -0.95(-3.27%)
Nov 21, 2016 28.59 28.94 28.59 28.91 3,749,736 +0.46(+1.60%)
Nov 18, 2016 28.62 28.88 28.35 28.45 2,732,330 -0.25(-0.87%)
Nov 17, 2016 27.85 28.98 27.85 28.70 5,447,590 +0.89(+3.22%)
Nov 16, 2016 27.37 27.83 27.26 27.80 5,084,482 +0.43(+1.57%)
Nov 15, 2016 26.02 28.00 26.00 27.38 10,333,080 +1.59(+6.17%)
Nov 14, 2016 25.70 26.24 25.60 25.79 8,169,570 +0.45(+1.76%)
Nov 11, 2016 27.61 27.70 25.16 25.34 9,778,844 -2.38(-8.57%)
Nov 10, 2016 27.11 28.22 27.00 27.71 10,209,112 +0.69(+2.55%)
Nov 09, 2016 26.55 28.87 25.00 27.02 18,917,978 -6.38(-19.09%)
Nov 08, 2016 32.56 33.70 32.24 33.40 3,309,648 +0.79(+2.42%)
Nov 07, 2016 31.52 33.16 31.26 32.61 4,449,644 +1.80(+5.86%)
Nov 04, 2016 30.45 31.16 30.36 30.80 1,904,544 +0.48(+1.57%)
Nov 03, 2016 30.47 31.07 30.30 30.33 1,796,272 -0.12(-0.39%)
Nov 02, 2016 31.01 31.34 30.45 30.45 2,562,232 -0.53(-1.71%)
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.