Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.35 29.35 29.35 0 -0.19(-0.64%)
Dec 29, 2016 29.21 29.67 29.17 29.54 4,927,241 +0.43(+1.48%)
Dec 28, 2016 29.32 29.37 29.04 29.11 4,184,484 -0.17(-0.57%)
Dec 27, 2016 29.14 29.41 29.04 29.27 6,832,681 +0.08(+0.28%)
Dec 23, 2016 29.19 29.19 29.19 0 -0.01(-0.03%)
Dec 22, 2016 29.19 29.51 29.10 29.20 14,221,854 +0.14(+0.48%)
Dec 21, 2016 29.36 29.54 29.01 29.06 9,611,892 -0.26(-0.90%)
Dec 20, 2016 29.49 29.66 29.25 29.32 6,809,008 -0.24(-0.81%)
Dec 19, 2016 29.65 29.70 29.09 29.56 6,087,120 +0.02(+0.08%)
Dec 16, 2016 29.57 30.07 29.37 29.54 13,214,933 -0.01(-0.03%)
Dec 15, 2016 28.85 29.72 28.74 29.54 12,070,808 +0.53(+1.82%)
Dec 14, 2016 29.44 30.04 28.88 29.01 12,712,809 -0.31(-1.04%)
Dec 13, 2016 28.66 29.34 28.62 29.32 11,315,005 +0.79(+2.75%)
Dec 12, 2016 28.66 28.94 28.39 28.54 7,858,015 -0.32(-1.12%)
Dec 09, 2016 28.23 28.93 28.23 28.86 12,237,531 +0.58(+2.05%)
Dec 08, 2016 27.51 28.28 27.35 28.28 7,743,904 +0.55(+2.00%)
Dec 07, 2016 27.49 27.83 27.49 27.72 6,662,823 +0.40(+1.45%)
Dec 06, 2016 27.77 27.82 27.26 27.33 6,820,157 -0.22(-0.81%)
Dec 05, 2016 27.29 27.61 27.07 27.55 8,146,876 +0.26(+0.94%)
Dec 02, 2016 27.06 27.63 27.01 27.30 9,447,430 +0.69(+2.61%)
Dec 01, 2016 26.72 27.01 26.27 26.60 10,520,390 -0.28(-1.05%)
Nov 30, 2016 27.39 27.50 26.88 26.88 10,139,604 -0.95(-3.42%)
Nov 29, 2016 27.49 27.89 27.49 27.83 7,970,032 +0.22(+0.81%)
Nov 28, 2016 27.07 27.83 27.05 27.61 8,255,801 +0.67(+2.49%)
Nov 25, 2016 26.81 27.18 26.78 26.94 2,151,640 +0.22(+0.84%)
Nov 23, 2016 26.72 26.72 26.72 0 -0.12(-0.46%)
Nov 22, 2016 26.82 27.13 26.60 26.84 8,467,847 -0.02(-0.06%)
Nov 21, 2016 26.34 26.86 26.34 26.86 6,480,286 +0.62(+2.36%)
Nov 18, 2016 26.31 26.63 26.09 26.24 7,289,606 +0.20(+0.76%)
Nov 17, 2016 25.99 26.29 25.99 26.04 4,963,198 -0.09(-0.35%)
Nov 16, 2016 26.55 26.61 25.77 26.13 6,156,568 -0.39(-1.47%)
Nov 15, 2016 25.58 26.59 25.58 26.52 14,822,002 +1.07(+4.22%)
Nov 14, 2016 24.72 25.56 24.67 25.44 15,265,303 +0.64(+2.57%)
Nov 11, 2016 25.01 25.31 24.66 24.81 12,078,906 -0.16(-0.63%)
Nov 10, 2016 26.17 26.18 24.77 24.96 20,085,696 -1.29(-4.92%)
Nov 09, 2016 26.98 26.98 26.21 26.25 11,131,624 -1.30(-4.72%)
Nov 08, 2016 27.25 27.69 26.52 27.56 5,250,959 +0.20(+0.72%)
Nov 07, 2016 27.00 27.37 26.83 27.36 5,424,182 +0.60(+2.23%)
Nov 04, 2016 26.93 27.13 26.74 26.76 4,144,244 -0.07(-0.27%)
Nov 03, 2016 26.75 27.00 26.61 26.84 3,985,351 +0.07(+0.24%)
Nov 02, 2016 27.15 27.17 26.53 26.77 6,487,030 -0.46(-1.68%)
Nov 01, 2016 27.85 27.88 27.11 27.23 6,643,208 -0.66(-2.38%)
Oct 31, 2016 27.29 27.94 27.29 27.89 8,621,325 +0.69(+2.53%)
Oct 28, 2016 27.25 27.38 27.02 27.20 6,346,404 -0.03(-0.12%)
Oct 27, 2016 27.31 27.47 26.81 27.24 6,053,663 +0.01(+0.03%)
Oct 26, 2016 27.02 27.41 26.75 27.23 7,071,858 +0.29(+1.09%)
Oct 25, 2016 26.61 27.00 26.56 26.93 5,411,837 +0.20(+0.77%)
Oct 24, 2016 26.70 26.81 26.44 26.73 4,553,317 +0.12(+0.46%)
Oct 21, 2016 26.72 26.89 26.52 26.61 4,770,457 -0.28(-1.04%)
Oct 20, 2016 26.97 27.03 26.73 26.89 4,378,950 -0.03(-0.12%)
Oct 19, 2016 27.02 27.10 26.80 26.92 4,594,361 -0.17(-0.63%)
Oct 18, 2016 27.06 27.24 26.65 27.09 4,551,611 +0.28(+1.04%)
Oct 17, 2016 26.85 27.02 26.77 26.81 3,828,096 +0.04(+0.15%)
Oct 14, 2016 26.88 27.17 26.75 26.77 5,522,378 -0.12(-0.46%)
Oct 13, 2016 26.58 27.22 26.55 26.89 7,776,819 +0.28(+1.05%)
Oct 12, 2016 26.37 26.65 26.31 26.61 5,328,566 +0.29(+1.12%)
Oct 11, 2016 26.54 26.65 26.28 26.32 5,803,784 -0.29(-1.08%)
Oct 10, 2016 26.52 26.67 26.37 26.61 3,021,344 +0.26(+0.99%)
Oct 07, 2016 26.47 26.71 26.34 26.34 5,592,741 +0.10(+0.37%)
Oct 06, 2016 26.21 26.37 26.01 26.25 4,740,330 -0.06(-0.22%)
Oct 05, 2016 26.14 26.48 25.99 26.30 9,590,774 +0.22(+0.85%)
Oct 04, 2016 26.77 26.78 25.94 26.08 6,998,005 -0.75(-2.78%)
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.