Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.12 29.18 28.75 28.92 4,944,754 -0.30(-1.03%)
Jan 30, 2017 29.27 29.43 28.84 29.22 4,102,332 -0.29(-0.98%)
Jan 27, 2017 29.96 30.03 29.33 29.51 4,015,258 -0.49(-1.63%)
Jan 26, 2017 31.44 31.53 29.89 30.00 4,882,343 -1.09(-3.51%)
Jan 25, 2017 31.27 31.49 30.85 31.09 3,511,634 +0.24(+0.78%)
Jan 24, 2017 30.61 31.30 30.57 30.85 3,467,741 +0.39(+1.28%)
Jan 23, 2017 30.38 30.51 30.11 30.46 1,988,474 -0.06(-0.20%)
Jan 20, 2017 30.29 30.53 30.20 30.52 3,855,508 +0.35(+1.16%)
Jan 19, 2017 30.64 30.82 30.11 30.17 3,964,772 -0.38(-1.24%)
Jan 18, 2017 30.43 30.57 30.23 30.55 3,512,483 +0.00(+0.00%)
Jan 17, 2017 30.90 30.94 30.45 30.55 2,834,097 -0.55(-1.77%)
Jan 13, 2017 31.10 31.10 31.10 0 +0.05(+0.16%)
Jan 12, 2017 30.89 31.15 30.46 31.05 2,984,667 -0.06(-0.19%)
Jan 11, 2017 30.61 31.13 30.58 31.11 2,361,445 +0.44(+1.43%)
Jan 10, 2017 30.85 31.01 30.64 30.67 2,895,969 -0.18(-0.58%)
Jan 09, 2017 31.25 31.55 30.84 30.85 3,525,069 -0.68(-2.16%)
Jan 06, 2017 31.60 31.62 31.18 31.53 3,522,546 +0.01(+0.03%)
Jan 05, 2017 31.56 31.80 31.06 31.52 2,797,536 -0.25(-0.79%)
Jan 04, 2017 31.04 31.82 30.95 31.77 3,470,424 +0.84(+2.72%)
Jan 03, 2017 30.98 31.24 30.56 30.93 3,483,548 +0.59(+1.94%)
Dec 30, 2016 30.34 30.34 30.34 0 +0.24(+0.80%)
Dec 29, 2016 30.38 30.44 29.96 30.10 3,287,357 -0.25(-0.82%)
Dec 28, 2016 31.27 31.30 30.32 30.35 2,633,855 -0.81(-2.60%)
Dec 27, 2016 31.02 31.31 30.90 31.16 1,751,537 +0.30(+0.97%)
Dec 23, 2016 30.86 30.86 30.86 0 -0.19(-0.61%)
Dec 22, 2016 31.41 31.41 30.78 31.05 2,706,188 -0.39(-1.24%)
Dec 21, 2016 31.79 31.80 31.25 31.44 2,670,384 -0.39(-1.23%)
Dec 20, 2016 31.74 31.96 31.62 31.83 3,185,814 +0.43(+1.37%)
Dec 19, 2016 31.32 31.67 31.11 31.40 2,629,381 +0.00(+0.00%)
Dec 16, 2016 31.92 32.35 31.31 31.40 6,722,889 -0.25(-0.79%)
Dec 15, 2016 31.64 32.14 31.46 31.65 3,498,929 +0.13(+0.41%)
Dec 14, 2016 31.48 32.10 31.29 31.52 5,014,924 -0.22(-0.69%)
Dec 13, 2016 32.51 32.54 31.52 31.74 6,167,587 -0.57(-1.76%)
Dec 12, 2016 32.78 32.82 32.18 32.31 2,951,876 -0.48(-1.46%)
Dec 09, 2016 33.07 33.20 32.73 32.79 2,636,911 -0.37(-1.12%)
Dec 08, 2016 32.88 33.34 32.77 33.16 2,687,566 +0.43(+1.31%)
Dec 07, 2016 32.24 32.84 32.14 32.73 2,770,385 +0.49(+1.52%)
Dec 06, 2016 31.88 32.33 31.82 32.24 3,551,862 +0.52(+1.64%)
Dec 05, 2016 31.82 32.01 31.41 31.72 3,345,855 +0.30(+0.95%)
Dec 02, 2016 31.49 31.60 31.26 31.42 2,349,382 -0.20(-0.63%)
Dec 01, 2016 31.64 31.92 31.36 31.62 2,830,063 +0.31(+0.99%)
Nov 30, 2016 31.53 31.62 31.21 31.31 3,269,180 +0.37(+1.20%)
Nov 29, 2016 31.33 31.39 30.88 30.94 2,611,383 -0.29(-0.93%)
Nov 28, 2016 31.35 31.52 31.16 31.23 2,932,364 -0.43(-1.36%)
Nov 25, 2016 31.69 31.82 31.54 31.66 901,828 -0.01(-0.03%)
Nov 23, 2016 31.67 31.67 31.67 0 -0.06(-0.19%)
Nov 22, 2016 31.96 31.96 31.41 31.73 2,449,556 -0.05(-0.16%)
Nov 21, 2016 31.79 31.80 31.34 31.78 3,109,603 +0.26(+0.82%)
Nov 18, 2016 31.91 32.00 31.48 31.52 3,687,504 -0.38(-1.19%)
Nov 17, 2016 31.82 32.05 31.63 31.90 3,251,234 +0.12(+0.38%)
Nov 16, 2016 31.95 32.30 31.77 31.78 2,906,436 -0.53(-1.64%)
Nov 15, 2016 31.59 32.36 31.41 32.31 4,422,244 +0.34(+1.06%)
Nov 14, 2016 31.49 32.17 31.35 31.97 5,729,173 +0.77(+2.47%)
Nov 11, 2016 30.77 31.24 30.55 31.20 5,617,432 +0.20(+0.65%)
Nov 10, 2016 30.14 31.71 30.14 31.00 5,508,952 +0.91(+3.02%)
Nov 09, 2016 29.10 30.28 28.57 30.09 5,771,530 +1.69(+5.95%)
Nov 08, 2016 28.35 28.61 28.06 28.40 2,716,905 -0.08(-0.28%)
Nov 07, 2016 28.58 28.89 28.37 28.48 3,775,256 +0.62(+2.23%)
Nov 04, 2016 27.83 28.18 27.58 27.86 4,644,053 +0.01(+0.04%)
Nov 03, 2016 27.88 28.00 27.63 27.85 4,162,511 +0.18(+0.65%)
Nov 02, 2016 27.95 27.95 27.46 27.67 3,535,750 -0.37(-1.32%)
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.