Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.38 32.50 32.17 32.33 1,516,315 +0.09(+0.26%)
Jan 30, 2017 32.41 32.41 31.98 32.25 844,979 -0.08(-0.24%)
Jan 27, 2017 32.50 32.51 31.99 32.33 888,181 -0.07(-0.22%)
Jan 26, 2017 32.47 32.69 32.17 32.40 1,504,024 -0.25(-0.76%)
Jan 25, 2017 32.54 32.86 32.45 32.64 1,121,598 +0.13(+0.39%)
Jan 24, 2017 32.21 32.54 32.21 32.52 1,072,415 +0.29(+0.90%)
Jan 23, 2017 31.99 32.29 31.96 32.23 1,110,627 +0.30(+0.96%)
Jan 20, 2017 31.70 31.93 31.63 31.92 1,296,812 +0.29(+0.92%)
Jan 19, 2017 31.69 31.84 31.50 31.63 886,615 -0.11(-0.36%)
Jan 18, 2017 31.52 31.77 31.50 31.74 1,059,108 +0.22(+0.70%)
Jan 17, 2017 31.20 31.81 31.20 31.52 1,176,992 +0.35(+1.14%)
Jan 13, 2017 31.17 31.17 31.17 0 -0.15(-0.48%)
Jan 12, 2017 31.41 31.60 31.04 31.32 1,429,018 -0.13(-0.41%)
Jan 11, 2017 31.52 31.77 31.38 31.45 1,011,055 -0.16(-0.49%)
Jan 10, 2017 31.64 31.74 31.41 31.60 996,967 -0.13(-0.40%)
Jan 09, 2017 31.84 31.94 31.72 31.73 885,728 -0.22(-0.69%)
Jan 06, 2017 31.92 32.06 31.84 31.95 1,137,060 -0.16(-0.49%)
Jan 05, 2017 32.11 32.35 31.83 32.11 1,131,542 -0.21(-0.66%)
Jan 04, 2017 32.22 32.52 32.06 32.32 1,284,995 +0.35(+1.11%)
Jan 03, 2017 32.02 32.13 31.73 31.96 1,424,811 +0.11(+0.36%)
Dec 30, 2016 31.85 31.85 31.85 0 -0.15(-0.47%)
Dec 29, 2016 31.85 32.07 31.74 32.00 599,972 +0.20(+0.62%)
Dec 28, 2016 31.89 32.06 31.80 31.80 614,012 -0.10(-0.31%)
Dec 27, 2016 31.80 31.99 31.80 31.90 521,931 +0.11(+0.36%)
Dec 23, 2016 31.79 31.79 31.79 0 -0.09(-0.27%)
Dec 22, 2016 31.86 32.08 31.47 31.87 1,114,644 -0.28(-0.86%)
Dec 21, 2016 32.11 32.40 32.11 32.15 832,367 +0.00(+0.00%)
Dec 20, 2016 32.27 32.27 31.99 32.15 973,258 -0.08(-0.24%)
Dec 19, 2016 32.05 32.27 31.93 32.23 915,538 +0.06(+0.20%)
Dec 16, 2016 32.12 32.35 31.99 32.16 2,951,945 +0.16(+0.49%)
Dec 15, 2016 31.69 32.03 31.53 32.01 1,510,001 +0.28(+0.87%)
Dec 14, 2016 32.39 32.49 31.70 31.73 2,841,097 -0.57(-1.78%)
Dec 13, 2016 32.43 32.57 32.13 32.30 1,246,965 +0.11(+0.33%)
Dec 12, 2016 32.33 32.48 31.97 32.20 1,637,772 -0.33(-1.00%)
Dec 09, 2016 32.29 33.05 32.25 32.52 1,438,781 +0.16(+0.50%)
Dec 08, 2016 31.24 32.38 31.18 32.36 2,322,237 +0.91(+2.89%)
Dec 07, 2016 31.21 31.80 31.07 31.45 2,815,960 -0.42(-1.31%)
Dec 06, 2016 31.86 32.06 31.57 31.87 1,716,807 -0.09(-0.29%)
Dec 05, 2016 31.89 32.10 31.83 31.96 1,713,144 +0.04(+0.11%)
Dec 02, 2016 31.65 32.04 31.64 31.93 1,439,538 +0.30(+0.96%)
Dec 01, 2016 32.21 32.30 31.55 31.62 1,896,882 -0.53(-1.65%)
Nov 30, 2016 33.11 33.20 32.13 32.16 1,884,207 -1.02(-3.06%)
Nov 29, 2016 33.12 33.27 33.02 33.17 1,283,642 +0.17(+0.51%)
Nov 28, 2016 33.00 33.17 32.83 33.00 1,248,422 +0.01(+0.02%)
Nov 25, 2016 32.61 33.00 32.45 33.00 896,158 +0.61(+1.88%)
Nov 23, 2016 32.39 32.39 32.39 0 -0.52(-1.59%)
Nov 22, 2016 33.07 33.11 32.76 32.91 1,340,963 -0.06(-0.19%)
Nov 21, 2016 32.39 33.21 32.48 32.97 1,342,671 +0.58(+1.79%)
Nov 18, 2016 32.44 32.79 32.36 32.39 1,379,014 -0.04(-0.13%)
Nov 17, 2016 32.10 32.51 32.03 32.44 1,074,862 +0.28(+0.86%)
Nov 16, 2016 32.21 32.46 32.03 32.16 943,868 -0.04(-0.13%)
Nov 15, 2016 31.94 32.22 31.74 32.20 1,274,440 +0.20(+0.64%)
Nov 14, 2016 31.86 32.08 31.76 32.00 1,690,018 -0.05(-0.15%)
Nov 11, 2016 32.01 32.18 31.73 32.05 883,744 +0.04(+0.11%)
Nov 10, 2016 32.06 32.21 31.38 32.01 2,221,053 -0.24(-0.75%)
Nov 09, 2016 32.44 32.51 32.02 32.25 1,376,585 -1.00(-3.00%)
Nov 08, 2016 33.14 33.36 33.12 33.25 1,212,360 +0.06(+0.19%)
Nov 07, 2016 32.85 33.21 32.80 33.19 1,362,916 +0.65(+2.00%)
Nov 04, 2016 32.48 32.79 32.47 32.54 1,263,002 +0.06(+0.17%)
Nov 03, 2016 32.77 32.79 32.37 32.48 1,562,645 -0.11(-0.35%)
Nov 02, 2016 32.41 32.66 32.32 32.59 1,223,589 +0.24(+0.74%)
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.