Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.39 30.51 29.92 30.06 33,135,824 -0.49(-1.60%)
Jan 30, 2017 30.82 30.90 30.48 30.55 29,324,744 -0.46(-1.47%)
Jan 27, 2017 31.03 31.40 30.87 31.01 54,338,480 +0.34(+1.12%)
Jan 26, 2017 30.88 30.97 30.55 30.67 41,765,312 -0.20(-0.63%)
Jan 25, 2017 30.92 31.03 30.63 30.86 39,616,136 +0.15(+0.48%)
Jan 24, 2017 30.08 30.82 30.06 30.72 43,014,612 +0.69(+2.31%)
Jan 23, 2017 30.27 30.38 29.84 30.02 33,985,848 -0.14(-0.46%)
Jan 20, 2017 30.02 30.24 29.87 30.16 29,332,870 +0.30(+1.01%)
Jan 19, 2017 29.81 30.14 29.81 29.86 16,722,784 -0.16(-0.52%)
Jan 18, 2017 30.12 30.22 29.89 30.02 18,838,954 -0.03(-0.11%)
Jan 17, 2017 29.94 30.07 29.88 30.05 24,722,320 +0.01(+0.03%)
Jan 13, 2017 30.04 30.04 30.04 0 +0.07(+0.22%)
Jan 12, 2017 30.07 30.07 29.66 29.97 24,974,152 -0.20(-0.65%)
Jan 11, 2017 29.81 30.21 29.81 30.17 26,283,338 +0.33(+1.12%)
Jan 10, 2017 29.84 30.15 29.83 29.84 19,489,218 -0.06(-0.19%)
Jan 09, 2017 29.79 30.12 29.78 29.89 23,832,940 +0.11(+0.36%)
Jan 06, 2017 29.88 29.95 29.55 29.79 18,510,214 +0.11(+0.36%)
Jan 05, 2017 29.76 29.98 29.64 29.68 17,124,708 -0.05(-0.16%)
Jan 04, 2017 29.97 30.02 29.67 29.73 19,473,542 -0.16(-0.52%)
Jan 03, 2017 29.89 30.15 29.62 29.88 24,734,508 +0.27(+0.91%)
Dec 30, 2016 29.62 29.62 29.62 0 -0.32(-1.06%)
Dec 29, 2016 29.81 29.98 29.75 29.93 10,345,707 +0.02(+0.08%)
Dec 28, 2016 30.29 30.37 29.87 29.91 15,758,507 -0.36(-1.19%)
Dec 27, 2016 30.14 30.48 30.14 30.27 11,062,850 +0.08(+0.27%)
Dec 23, 2016 30.19 30.19 30.19 0 +0.03(+0.11%)
Dec 22, 2016 30.40 30.41 30.06 30.15 13,218,968 -0.04(-0.14%)
Dec 21, 2016 30.42 30.49 30.14 30.20 17,540,952 -0.19(-0.62%)
Dec 20, 2016 30.17 30.40 30.12 30.38 22,719,488 +0.26(+0.87%)
Dec 19, 2016 29.67 30.17 29.62 30.12 22,955,636 +0.47(+1.60%)
Dec 16, 2016 29.98 30.11 29.46 29.65 46,799,500 -0.39(-1.30%)
Dec 15, 2016 30.00 30.34 29.83 30.04 29,049,510 +0.20(+0.66%)
Dec 14, 2016 29.97 30.12 29.77 29.84 37,744,080 -0.20(-0.68%)
Dec 13, 2016 29.40 30.12 29.34 30.05 43,385,296 +0.68(+2.31%)
Dec 12, 2016 29.22 29.47 29.13 29.37 26,922,760 +0.17(+0.59%)
Dec 09, 2016 29.19 29.31 29.06 29.20 19,995,694 +0.05(+0.17%)
Dec 08, 2016 28.97 29.42 28.76 29.15 24,451,394 +0.16(+0.56%)
Dec 07, 2016 28.31 29.04 28.13 28.99 26,587,796 +0.64(+2.25%)
Dec 06, 2016 28.08 28.37 28.03 28.35 18,734,854 +0.27(+0.96%)
Dec 05, 2016 28.01 28.10 27.73 28.08 17,702,736 +0.19(+0.67%)
Dec 02, 2016 27.53 27.97 27.44 27.89 26,322,050 +0.33(+1.18%)
Dec 01, 2016 28.46 28.52 27.40 27.57 36,271,976 -0.77(-2.71%)
Nov 30, 2016 28.74 28.82 28.34 28.33 33,081,888 -0.50(-1.73%)
Nov 29, 2016 29.10 29.10 28.80 28.83 23,981,030 -0.16(-0.56%)
Nov 28, 2016 28.93 29.12 28.75 28.99 16,563,131 +0.06(+0.20%)
Nov 25, 2016 28.67 28.95 28.67 28.94 7,804,854 +0.20(+0.68%)
Nov 23, 2016 28.74 28.74 28.74 0 -0.23(-0.79%)
Nov 22, 2016 28.73 28.99 28.67 28.97 27,330,466 +0.41(+1.43%)
Nov 21, 2016 28.66 28.74 28.45 28.56 17,442,726 +0.02(+0.09%)
Nov 18, 2016 28.50 28.58 28.28 28.54 20,583,464 -0.06(-0.20%)
Nov 17, 2016 28.42 28.59 28.28 28.59 19,284,440 +0.15(+0.52%)
Nov 16, 2016 28.50 28.51 28.20 28.45 22,735,446 -0.06(-0.20%)
Nov 15, 2016 28.28 28.82 28.26 28.50 25,315,632 +0.35(+1.25%)
Nov 14, 2016 28.22 28.36 27.93 28.15 27,610,302 -0.11(-0.38%)
Nov 11, 2016 28.23 28.47 28.04 28.26 27,758,008 +0.09(+0.32%)
Nov 10, 2016 28.54 28.54 27.96 28.17 34,597,876 -0.20(-0.72%)
Nov 09, 2016 27.87 28.46 27.49 28.37 31,835,826 +0.01(+0.03%)
Nov 08, 2016 28.25 28.54 28.16 28.37 18,131,396 +0.04(+0.14%)
Nov 07, 2016 27.96 28.37 27.88 28.33 23,587,012 +0.88(+3.21%)
Nov 04, 2016 27.38 27.70 27.29 27.44 26,839,136 -0.26(-0.94%)
Nov 03, 2016 28.13 28.17 27.66 27.70 23,757,796 -0.33(-1.19%)
Nov 02, 2016 28.04 28.28 27.93 28.04 26,427,328 +0.06(+0.23%)
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.