Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 27.88 27.88 27.15 27.45 16,134,195 -0.68(-2.42%)
Nov 29, 2016 28.65 28.68 28.10 28.13 9,721,698 -0.48(-1.66%)
Nov 28, 2016 28.79 28.98 28.36 28.60 5,770,499 -0.19(-0.65%)
Nov 25, 2016 28.82 29.02 28.72 28.79 3,141,519 +0.15(+0.53%)
Nov 23, 2016 28.64 28.64 28.64 0 +0.20(+0.69%)
Nov 22, 2016 28.62 28.66 28.39 28.44 6,859,215 -0.05(-0.18%)
Nov 21, 2016 28.43 28.76 28.33 28.49 6,410,720 +0.07(+0.24%)
Nov 18, 2016 28.48 28.79 28.24 28.43 6,284,010 -0.06(-0.21%)
Nov 17, 2016 28.02 28.55 27.70 28.49 11,985,389 -0.15(-0.53%)
Nov 16, 2016 29.53 29.55 28.55 28.64 12,130,775 -0.99(-3.33%)
Nov 15, 2016 29.42 29.70 28.93 29.62 12,071,630 +0.19(+0.63%)
Nov 14, 2016 28.51 29.70 28.51 29.44 18,324,872 +0.95(+3.34%)
Nov 11, 2016 27.96 28.50 27.68 28.49 13,621,270 +0.55(+1.98%)
Nov 10, 2016 27.36 28.42 27.30 27.93 16,775,184 +0.59(+2.18%)
Nov 09, 2016 25.85 27.48 25.77 27.34 14,978,257 +1.18(+4.50%)
Nov 08, 2016 26.37 26.43 25.91 26.16 8,575,114 -0.29(-1.09%)
Nov 07, 2016 26.41 26.61 26.24 26.45 6,860,199 +0.27(+1.03%)
Nov 04, 2016 26.21 26.70 26.03 26.18 9,423,762 -0.08(-0.32%)
Nov 03, 2016 27.28 27.28 26.19 26.26 10,535,927 -1.02(-3.72%)
Nov 02, 2016 26.12 27.50 26.10 27.28 15,999,937 +1.21(+4.64%)
Nov 01, 2016 26.32 26.34 25.98 26.07 10,063,073 -0.16(-0.61%)
Oct 31, 2016 26.50 26.72 26.10 26.23 8,918,277 -0.24(-0.90%)
Oct 28, 2016 26.23 26.61 26.16 26.47 8,028,417 +0.20(+0.77%)
Oct 27, 2016 26.21 26.42 25.98 26.26 9,173,651 +0.10(+0.39%)
Oct 26, 2016 26.07 26.36 26.03 26.16 5,752,466 -0.01(-0.03%)
Oct 25, 2016 26.30 26.30 26.13 26.17 5,079,161 -0.23(-0.87%)
Oct 24, 2016 26.12 26.49 26.11 26.40 6,285,852 +0.36(+1.37%)
Oct 21, 2016 26.23 26.32 25.95 26.04 10,311,422 -0.14(-0.52%)
Oct 20, 2016 26.27 26.38 26.06 26.18 10,323,361 -0.08(-0.29%)
Oct 19, 2016 25.81 26.30 25.62 26.25 12,061,682 +0.31(+1.21%)
Oct 18, 2016 26.13 26.19 25.82 25.94 11,763,256 -0.16(-0.62%)
Oct 17, 2016 26.53 26.53 25.98 26.10 12,492,064 -0.37(-1.41%)
Oct 14, 2016 26.39 26.74 26.25 26.48 17,504,188 +0.12(+0.45%)
Oct 13, 2016 26.31 26.39 25.91 26.36 16,826,528 -0.05(-0.19%)
Oct 12, 2016 25.60 26.62 25.37 26.41 36,763,908 +0.91(+3.59%)
Oct 11, 2016 24.82 25.58 24.76 25.49 21,000,474 +0.90(+3.65%)
Oct 10, 2016 24.55 24.88 24.51 24.60 9,053,989 +0.04(+0.17%)
Oct 07, 2016 24.87 25.05 24.55 24.55 13,373,496 -0.31(-1.26%)
Oct 06, 2016 24.34 25.06 24.31 24.87 20,409,990 +0.45(+1.84%)
Oct 05, 2016 24.53 24.65 24.35 24.42 32,596,266 -0.14(-0.55%)
Oct 04, 2016 24.76 24.88 24.45 24.55 13,196,738 -0.24(-0.96%)
Oct 03, 2016 25.04 25.14 24.76 24.79 9,209,982 -0.34(-1.35%)
Sep 30, 2016 24.98 25.39 24.98 25.13 30,933,036 +0.15(+0.61%)
Sep 29, 2016 25.26 25.28 24.96 24.98 11,158,610 -0.29(-1.14%)
Sep 28, 2016 25.37 25.50 25.13 25.26 12,779,206 -0.05(-0.20%)
Sep 27, 2016 25.44 25.54 25.26 25.32 11,643,729 -0.15(-0.60%)
Sep 26, 2016 25.72 25.80 25.45 25.47 8,716,209 -0.31(-1.22%)
Sep 23, 2016 26.07 26.16 25.77 25.78 10,156,802 -0.25(-0.98%)
Sep 22, 2016 26.13 26.25 25.97 26.03 14,496,540 -0.08(-0.29%)
Sep 21, 2016 26.39 26.46 25.92 26.11 14,701,391 -0.21(-0.80%)
Sep 20, 2016 26.20 26.57 26.19 26.32 7,221,504 +0.25(+0.97%)
Sep 19, 2016 26.30 26.47 26.03 26.07 12,552,840 -0.25(-0.93%)
Sep 16, 2016 26.50 26.54 26.11 26.31 13,481,080 -0.14(-0.54%)
Sep 15, 2016 26.04 26.48 25.79 26.46 12,286,789 +0.46(+1.76%)
Sep 14, 2016 26.20 26.34 25.96 26.00 11,614,450 -0.20(-0.78%)
Sep 13, 2016 26.09 26.38 25.78 26.20 16,950,002 +0.05(+0.19%)
Sep 12, 2016 26.59 26.69 25.99 26.15 24,076,524 -0.52(-1.97%)
Sep 09, 2016 26.29 27.02 26.29 26.68 22,642,176 +0.17(+0.64%)
Sep 08, 2016 26.25 26.86 25.99 26.51 21,598,426 -0.01(-0.03%)
Sep 07, 2016 26.81 26.81 26.33 26.52 22,872,686 -1.14(-4.13%)
Sep 06, 2016 27.58 27.69 27.23 27.66 8,004,804 +0.14(+0.52%)
Sep 02, 2016 27.21 27.52 27.52 27.52 8,852,325 +0.46(+1.69%)
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.