Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.71 30.83 30.23 30.38 32,791,282 -0.50(-1.60%)
Jan 30, 2017 31.14 31.22 30.80 30.88 29,019,828 -0.46(-1.47%)
Jan 27, 2017 31.35 31.73 31.20 31.34 53,773,476 +0.35(+1.12%)
Jan 26, 2017 31.21 31.29 30.88 30.99 41,331,044 -0.20(-0.63%)
Jan 25, 2017 31.25 31.35 30.95 31.19 39,204,212 +0.15(+0.48%)
Jan 24, 2017 30.40 31.14 30.37 31.04 42,567,352 +0.70(+2.31%)
Jan 23, 2017 30.59 30.70 30.16 30.34 33,632,468 -0.14(-0.46%)
Jan 20, 2017 30.33 30.55 30.18 30.48 29,027,870 +0.31(+1.01%)
Jan 19, 2017 30.12 30.45 30.12 30.17 16,548,902 -0.16(-0.52%)
Jan 18, 2017 30.44 30.54 30.21 30.33 18,643,070 -0.03(-0.11%)
Jan 17, 2017 30.26 30.39 30.19 30.36 24,465,260 +0.01(+0.03%)
Jan 13, 2017 30.36 30.36 30.36 0 +0.07(+0.22%)
Jan 12, 2017 30.39 30.39 29.97 30.29 24,714,474 -0.20(-0.65%)
Jan 11, 2017 30.12 30.53 30.12 30.49 26,010,048 +0.34(+1.12%)
Jan 10, 2017 30.16 30.47 30.14 30.15 19,286,570 -0.06(-0.19%)
Jan 09, 2017 30.10 30.43 30.10 30.21 23,585,128 +0.11(+0.36%)
Jan 06, 2017 30.19 30.26 29.86 30.10 18,317,746 +0.11(+0.36%)
Jan 05, 2017 30.07 30.30 29.96 29.99 16,946,648 -0.05(-0.16%)
Jan 04, 2017 30.29 30.34 29.98 30.04 19,271,058 -0.16(-0.52%)
Jan 03, 2017 30.21 30.47 29.93 30.20 24,477,322 +0.27(+0.91%)
Dec 30, 2016 29.93 29.93 29.93 0 -0.32(-1.06%)
Dec 29, 2016 30.12 30.30 30.06 30.25 10,238,133 +0.02(+0.08%)
Dec 28, 2016 30.61 30.69 30.18 30.22 15,594,652 -0.36(-1.19%)
Dec 27, 2016 30.45 30.80 30.45 30.59 10,947,820 +0.08(+0.27%)
Dec 23, 2016 30.50 30.50 30.50 0 +0.03(+0.11%)
Dec 22, 2016 30.72 30.73 30.37 30.47 13,081,519 -0.04(-0.14%)
Dec 21, 2016 30.73 30.81 30.45 30.51 17,358,562 -0.19(-0.62%)
Dec 20, 2016 30.49 30.72 30.44 30.70 22,483,254 +0.26(+0.87%)
Dec 19, 2016 29.98 30.49 29.93 30.44 22,716,946 +0.48(+1.60%)
Dec 16, 2016 30.30 30.42 29.77 29.96 46,312,884 -0.40(-1.30%)
Dec 15, 2016 30.31 30.66 30.14 30.36 28,747,456 +0.20(+0.66%)
Dec 14, 2016 30.28 30.44 30.08 30.16 37,351,620 -0.21(-0.68%)
Dec 13, 2016 29.71 30.44 29.65 30.36 42,934,180 +0.68(+2.31%)
Dec 12, 2016 29.52 29.78 29.43 29.68 26,642,820 +0.17(+0.59%)
Dec 09, 2016 29.50 29.62 29.37 29.51 19,787,780 +0.05(+0.17%)
Dec 08, 2016 29.27 29.73 29.06 29.46 24,197,150 +0.16(+0.56%)
Dec 07, 2016 28.61 29.35 28.42 29.29 26,311,338 +0.64(+2.25%)
Dec 06, 2016 28.38 28.67 28.33 28.65 18,540,050 +0.27(+0.96%)
Dec 05, 2016 28.31 28.40 28.02 28.38 17,518,666 +0.19(+0.67%)
Dec 02, 2016 27.82 28.27 27.72 28.19 26,048,356 +0.33(+1.19%)
Dec 01, 2016 28.76 28.82 27.69 27.86 35,894,824 -0.78(-2.71%)
Nov 30, 2016 29.04 29.13 28.64 28.63 32,737,906 -0.50(-1.73%)
Nov 29, 2016 29.41 29.41 29.10 29.13 23,731,678 -0.16(-0.56%)
Nov 28, 2016 29.23 29.42 29.05 29.30 16,390,910 +0.06(+0.20%)
Nov 25, 2016 28.97 29.25 28.97 29.24 7,723,700 +0.20(+0.68%)
Nov 23, 2016 29.04 29.04 29.04 0 -0.23(-0.79%)
Nov 22, 2016 29.03 29.29 28.97 29.27 27,046,286 +0.41(+1.43%)
Nov 21, 2016 28.96 29.04 28.75 28.86 17,261,358 +0.02(+0.09%)
Nov 18, 2016 28.80 28.88 28.58 28.84 20,369,438 -0.06(-0.20%)
Nov 17, 2016 28.72 28.90 28.57 28.90 19,083,922 +0.15(+0.52%)
Nov 16, 2016 28.80 28.81 28.50 28.75 22,499,046 -0.06(-0.20%)
Nov 15, 2016 28.58 29.12 28.56 28.80 25,052,402 +0.35(+1.25%)
Nov 14, 2016 28.52 28.66 28.22 28.45 27,323,212 -0.11(-0.38%)
Nov 11, 2016 28.52 28.77 28.33 28.56 27,469,384 +0.09(+0.32%)
Nov 10, 2016 28.84 28.84 28.25 28.47 34,238,128 -0.21(-0.72%)
Nov 09, 2016 28.16 28.75 27.78 28.67 31,504,800 +0.01(+0.03%)
Nov 08, 2016 28.55 28.84 28.46 28.66 17,942,868 +0.04(+0.14%)
Nov 07, 2016 28.25 28.67 28.18 28.62 23,341,758 +0.89(+3.21%)
Nov 04, 2016 27.67 28.00 27.57 27.73 26,560,064 -0.26(-0.94%)
Nov 03, 2016 28.42 28.47 27.95 28.00 23,510,764 -0.34(-1.19%)
Nov 02, 2016 28.33 28.58 28.23 28.33 26,152,532 +0.07(+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.