Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.66 29.66 29.66 0 -0.07(-0.23%)
Dec 29, 2016 29.80 29.98 29.69 29.73 3,907,869 -0.08(-0.26%)
Dec 28, 2016 30.22 30.29 29.64 29.81 5,757,557 -0.42(-1.39%)
Dec 27, 2016 30.06 30.32 29.97 30.23 3,995,800 +0.08(+0.26%)
Dec 23, 2016 30.15 30.15 30.15 0 +0.09(+0.29%)
Dec 22, 2016 30.21 30.48 29.87 30.07 7,398,235 -0.20(-0.65%)
Dec 21, 2016 30.43 30.58 30.26 30.26 7,080,643 -0.24(-0.79%)
Dec 20, 2016 30.84 30.93 30.50 30.50 8,926,055 -0.34(-1.09%)
Dec 19, 2016 30.97 31.32 30.75 30.84 10,454,303 -0.05(-0.17%)
Dec 16, 2016 30.96 31.02 30.65 30.89 12,635,875 -0.02(-0.06%)
Dec 15, 2016 29.89 30.99 29.74 30.91 15,006,502 +1.07(+3.57%)
Dec 14, 2016 29.83 30.41 29.74 29.84 11,838,137 +0.26(+0.87%)
Dec 13, 2016 29.24 29.68 29.09 29.58 7,676,553 +0.17(+0.58%)
Dec 12, 2016 29.79 29.98 29.31 29.41 12,314,831 -0.48(-1.61%)
Dec 09, 2016 29.39 29.91 29.22 29.89 8,032,444 +0.51(+1.73%)
Dec 08, 2016 29.11 29.54 28.79 29.39 8,421,651 +0.48(+1.67%)
Dec 07, 2016 28.42 29.01 28.33 28.91 8,785,293 +0.48(+1.69%)
Dec 06, 2016 28.22 28.44 27.91 28.42 9,957,237 +0.12(+0.43%)
Dec 05, 2016 28.48 28.55 28.11 28.30 12,373,780 -0.32(-1.11%)
Dec 02, 2016 28.62 29.08 28.25 28.62 18,872,888 -0.05(-0.18%)
Dec 01, 2016 26.78 28.71 26.72 28.67 21,896,838 +0.91(+3.28%)
Nov 30, 2016 28.20 28.20 27.46 27.76 15,951,962 -0.69(-2.42%)
Nov 29, 2016 28.97 29.01 28.42 28.45 9,611,893 -0.48(-1.66%)
Nov 28, 2016 29.12 29.31 28.68 28.93 5,705,322 -0.19(-0.65%)
Nov 25, 2016 29.15 29.35 29.05 29.12 3,106,036 +0.15(+0.53%)
Nov 23, 2016 28.97 28.97 28.97 0 +0.20(+0.69%)
Nov 22, 2016 28.95 28.99 28.72 28.77 6,781,741 -0.05(-0.18%)
Nov 21, 2016 28.75 29.09 28.66 28.82 6,338,312 +0.07(+0.24%)
Nov 18, 2016 28.80 29.12 28.56 28.75 6,213,033 -0.06(-0.21%)
Nov 17, 2016 28.34 28.87 28.01 28.81 11,850,015 -0.15(-0.53%)
Nov 16, 2016 29.87 29.89 28.87 28.97 11,993,760 -1.00(-3.33%)
Nov 15, 2016 29.76 30.04 29.26 29.96 11,935,282 +0.19(+0.64%)
Nov 14, 2016 28.84 30.04 28.84 29.77 18,117,894 +0.96(+3.34%)
Nov 11, 2016 28.28 28.83 27.99 28.81 13,467,420 +0.56(+1.98%)
Nov 10, 2016 27.67 28.74 27.62 28.25 16,585,710 +0.60(+2.18%)
Nov 09, 2016 26.14 27.79 26.07 27.65 14,809,078 +1.19(+4.50%)
Nov 08, 2016 26.67 26.73 26.20 26.46 8,478,258 -0.29(-1.09%)
Nov 07, 2016 26.71 26.91 26.54 26.75 6,782,713 +0.27(+1.03%)
Nov 04, 2016 26.51 27.00 26.32 26.48 9,317,321 -0.09(-0.32%)
Nov 03, 2016 27.59 27.60 26.49 26.56 10,416,924 -1.03(-3.72%)
Nov 02, 2016 26.42 27.81 26.40 27.59 15,819,219 +1.22(+4.64%)
Nov 01, 2016 26.62 26.64 26.28 26.37 9,949,411 -0.16(-0.61%)
Oct 31, 2016 26.80 27.03 26.40 26.53 8,817,545 -0.24(-0.90%)
Oct 28, 2016 26.53 26.91 26.46 26.77 7,937,736 +0.21(+0.77%)
Oct 27, 2016 26.51 26.72 26.27 26.56 9,070,035 +0.10(+0.39%)
Oct 26, 2016 26.37 26.66 26.33 26.46 5,687,492 -0.01(-0.03%)
Oct 25, 2016 26.60 26.60 26.43 26.47 5,021,792 -0.23(-0.87%)
Oct 24, 2016 26.42 26.79 26.41 26.70 6,214,854 +0.36(+1.37%)
Oct 21, 2016 26.53 26.62 26.25 26.34 10,194,955 -0.14(-0.52%)
Oct 20, 2016 26.57 26.68 26.36 26.48 10,206,759 -0.08(-0.29%)
Oct 19, 2016 26.11 26.60 25.91 26.55 11,925,446 +0.32(+1.21%)
Oct 18, 2016 26.43 26.49 26.12 26.24 11,630,391 -0.16(-0.62%)
Oct 17, 2016 26.83 26.84 26.28 26.40 12,350,967 -0.38(-1.41%)
Oct 14, 2016 26.69 27.04 26.55 26.78 17,306,480 +0.12(+0.45%)
Oct 13, 2016 26.61 26.69 26.20 26.66 16,636,473 -0.05(-0.19%)
Oct 12, 2016 25.90 26.92 25.66 26.71 36,348,660 +0.92(+3.59%)
Oct 11, 2016 25.10 25.87 25.04 25.78 20,763,276 +0.91(+3.65%)
Oct 10, 2016 24.83 25.16 24.79 24.88 8,951,725 +0.04(+0.17%)
Oct 07, 2016 25.15 25.34 24.83 24.83 13,222,443 -0.32(-1.26%)
Oct 06, 2016 24.62 25.35 24.59 25.15 20,179,460 +0.45(+1.84%)
Oct 05, 2016 24.81 24.93 24.63 24.70 32,228,092 -0.14(-0.55%)
Oct 04, 2016 25.05 25.17 24.73 24.83 13,047,681 -0.24(-0.96%)
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.