Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 33.67 34.06 33.63 33.69 3,020,468 +0.43(+1.29%)
Nov 29, 2016 33.27 33.53 33.01 33.26 1,828,525 +0.18(+0.53%)
Nov 28, 2016 33.51 33.73 32.96 33.08 2,357,884 -0.76(-2.25%)
Nov 25, 2016 33.76 33.84 33.47 33.84 785,157 +0.10(+0.29%)
Nov 23, 2016 33.74 33.74 33.74 0 +0.36(+1.08%)
Nov 22, 2016 32.96 33.39 32.88 33.38 2,761,368 +0.40(+1.21%)
Nov 21, 2016 33.34 33.50 32.95 32.98 2,945,500 -0.26(-0.79%)
Nov 18, 2016 33.37 33.64 33.19 33.25 2,911,468 -0.05(-0.15%)
Nov 17, 2016 32.47 33.33 32.18 33.30 3,579,919 +0.82(+2.52%)
Nov 16, 2016 32.34 32.79 32.23 32.48 2,756,015 -0.28(-0.86%)
Nov 15, 2016 32.06 32.76 31.73 32.76 2,992,228 +0.47(+1.45%)
Nov 14, 2016 31.96 32.57 31.67 32.29 5,341,906 +0.61(+1.94%)
Nov 11, 2016 30.70 31.71 30.58 31.68 5,628,306 +0.85(+2.75%)
Nov 10, 2016 29.90 31.05 29.66 30.83 6,053,626 +1.53(+5.23%)
Nov 09, 2016 28.25 29.75 28.25 29.29 7,352,940 +1.33(+4.75%)
Nov 08, 2016 27.81 28.02 27.52 27.97 2,304,156 +0.12(+0.42%)
Nov 07, 2016 27.69 27.92 27.60 27.85 3,350,145 +0.88(+3.26%)
Nov 04, 2016 26.92 27.37 26.68 26.97 2,423,681 +0.05(+0.18%)
Nov 03, 2016 26.93 27.31 26.81 26.92 2,448,965 +0.07(+0.25%)
Nov 02, 2016 27.34 27.44 26.79 26.85 3,253,929 -0.58(-2.10%)
Nov 01, 2016 27.57 27.81 27.09 27.43 2,980,568 -0.06(-0.21%)
Oct 31, 2016 27.78 27.85 27.46 27.49 2,851,251 -0.15(-0.53%)
Oct 28, 2016 27.94 28.09 27.38 27.63 3,798,186 -0.21(-0.74%)
Oct 27, 2016 27.94 28.13 27.61 27.84 5,919,150 +0.14(+0.49%)
Oct 26, 2016 27.34 27.75 27.20 27.70 2,830,929 +0.28(+1.03%)
Oct 25, 2016 28.19 28.28 27.40 27.42 3,989,384 -0.75(-2.67%)
Oct 24, 2016 28.89 28.92 28.07 28.17 7,368,079 -0.62(-2.17%)
Oct 21, 2016 29.02 29.25 28.11 28.80 8,923,611 +1.27(+4.61%)
Oct 20, 2016 27.80 27.94 27.35 27.53 4,283,169 -0.27(-0.98%)
Oct 19, 2016 27.86 28.02 27.66 27.80 2,208,397 +0.06(+0.21%)
Oct 18, 2016 27.88 28.01 27.65 27.74 2,299,825 +0.28(+1.03%)
Oct 17, 2016 27.81 27.93 27.32 27.46 4,047,371 -0.37(-1.33%)
Oct 14, 2016 27.83 28.10 27.70 27.83 2,323,534 +0.38(+1.39%)
Oct 13, 2016 27.47 27.56 27.08 27.45 4,259,502 -0.58(-2.05%)
Oct 12, 2016 28.22 28.29 27.96 28.02 2,257,435 -0.21(-0.76%)
Oct 11, 2016 28.60 28.83 28.04 28.24 4,331,123 -0.47(-1.63%)
Oct 10, 2016 29.14 29.21 28.68 28.71 2,187,685 -0.15(-0.51%)
Oct 07, 2016 28.92 28.98 28.58 28.85 2,903,358 -0.09(-0.30%)
Oct 06, 2016 29.04 29.12 28.74 28.94 1,426,674 +0.00(+0.00%)
Oct 05, 2016 28.54 29.10 28.52 28.94 3,385,808 +0.54(+1.89%)
Oct 04, 2016 28.42 28.72 28.32 28.41 2,343,626 +0.12(+0.41%)
Oct 03, 2016 28.25 28.50 28.11 28.29 3,250,877 -0.14(-0.48%)
Sep 30, 2016 27.95 28.66 27.95 28.42 5,488,923 +0.68(+2.46%)
Sep 29, 2016 27.70 28.21 27.44 27.74 4,762,362 +0.02(+0.07%)
Sep 28, 2016 27.67 27.75 27.31 27.72 2,010,829 +0.29(+1.07%)
Sep 27, 2016 27.06 27.48 26.87 27.43 2,292,479 +0.21(+0.75%)
Sep 26, 2016 27.28 27.59 27.14 27.22 2,769,773 -0.50(-1.80%)
Sep 23, 2016 27.74 28.02 27.59 27.72 2,688,216 -0.10(-0.35%)
Sep 22, 2016 28.21 28.24 27.74 27.82 5,973,769 +0.00(+0.00%)
Sep 21, 2016 27.67 27.97 27.38 27.82 5,117,599 +0.30(+1.10%)
Sep 20, 2016 28.02 28.06 27.42 27.52 3,455,315 -0.29(-1.05%)
Sep 19, 2016 28.13 28.25 27.61 27.81 3,219,616 +0.35(+1.28%)
Sep 16, 2016 27.33 27.73 27.22 27.46 4,758,755 -0.19(-0.67%)
Sep 15, 2016 26.63 27.91 26.63 27.64 6,293,382 +1.05(+3.96%)
Sep 14, 2016 25.71 26.95 25.71 26.59 9,127,534 +0.49(+1.87%)
Sep 13, 2016 26.25 26.57 25.93 26.10 4,046,282 -0.45(-1.69%)
Sep 12, 2016 25.52 26.78 25.34 26.55 8,805,644 +0.63(+2.45%)
Sep 09, 2016 25.83 26.22 25.73 25.92 4,153,693 +0.06(+0.23%)
Sep 08, 2016 25.47 25.98 25.47 25.86 2,542,165 +0.37(+1.46%)
Sep 07, 2016 25.34 25.51 25.18 25.49 1,331,727 +0.15(+0.58%)
Sep 06, 2016 25.84 25.87 25.24 25.34 1,956,031 -0.51(-1.96%)
Sep 02, 2016 25.55 25.85 25.85 25.85 2,243,654 +0.31(+1.22%)
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.