Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.50 29.12 28.46 29.10 3,498,753 +0.56(+1.95%)
Jan 30, 2017 28.45 28.64 28.33 28.54 2,502,091 +0.09(+0.30%)
Jan 27, 2017 28.46 28.55 28.33 28.46 1,913,137 +0.26(+0.94%)
Jan 26, 2017 28.54 28.55 28.17 28.19 2,410,869 -0.27(-0.95%)
Jan 25, 2017 28.61 28.61 28.32 28.46 3,413,540 +0.12(+0.43%)
Jan 24, 2017 28.36 28.46 28.13 28.34 2,160,318 -0.35(-1.22%)
Jan 23, 2017 28.78 28.79 28.48 28.69 2,951,981 -0.10(-0.35%)
Jan 20, 2017 28.84 28.95 28.71 28.79 1,385,084 +0.13(+0.45%)
Jan 19, 2017 28.74 28.80 28.54 28.66 1,319,351 -0.42(-1.45%)
Jan 18, 2017 29.15 29.18 28.98 29.08 1,901,990 -0.14(-0.49%)
Jan 17, 2017 29.03 29.30 28.93 29.23 3,554,312 -0.36(-1.23%)
Jan 13, 2017 29.59 29.59 29.59 0 +0.61(+2.09%)
Jan 12, 2017 28.93 29.80 28.88 28.98 5,415,834 -0.12(-0.42%)
Jan 11, 2017 29.30 29.37 28.81 29.10 3,175,722 -0.19(-0.63%)
Jan 10, 2017 29.65 29.67 29.25 29.29 2,816,340 +0.06(+0.22%)
Jan 09, 2017 29.18 29.31 29.04 29.23 3,304,692 +0.46(+1.59%)
Jan 06, 2017 28.63 28.93 28.63 28.77 3,657,455 -0.84(-2.84%)
Jan 05, 2017 29.45 29.73 29.33 29.61 3,961,760 +0.46(+1.59%)
Jan 04, 2017 29.10 29.27 29.02 29.15 3,951,689 -0.12(-0.41%)
Jan 03, 2017 28.94 29.34 28.93 29.27 3,786,051 +0.41(+1.43%)
Dec 30, 2016 28.85 28.85 28.85 0 +0.52(+1.84%)
Dec 29, 2016 28.41 28.47 28.32 28.33 2,726,662 +0.32(+1.15%)
Dec 28, 2016 28.22 28.23 28.01 28.01 2,881,256 -0.31(-1.08%)
Dec 27, 2016 28.47 28.53 28.29 28.32 1,611,215 +0.16(+0.56%)
Dec 23, 2016 28.16 28.16 28.16 0 -0.05(-0.18%)
Dec 22, 2016 28.42 28.52 28.17 28.21 2,342,005 +0.08(+0.28%)
Dec 21, 2016 28.01 28.41 27.85 28.13 5,520,653 +0.41(+1.47%)
Dec 20, 2016 28.11 28.13 27.62 27.73 4,231,320 +0.09(+0.31%)
Dec 19, 2016 27.83 28.03 27.59 27.64 2,380,949 +0.14(+0.52%)
Dec 16, 2016 27.51 27.75 27.43 27.50 4,243,951 -0.66(-2.36%)
Dec 15, 2016 28.25 28.26 28.05 28.16 2,084,588 -0.11(-0.38%)
Dec 14, 2016 28.66 28.78 28.27 28.27 2,617,854 -0.93(-3.18%)
Dec 13, 2016 29.22 29.48 29.17 29.20 2,406,985 +0.24(+0.81%)
Dec 12, 2016 28.68 29.00 28.66 28.96 1,610,474 +0.14(+0.47%)
Dec 09, 2016 28.69 28.93 28.66 28.83 2,016,324 +0.45(+1.58%)
Dec 08, 2016 28.38 28.49 28.21 28.38 4,353,383 -0.54(-1.85%)
Dec 07, 2016 29.02 29.03 28.54 28.91 3,975,266 -0.10(-0.34%)
Dec 06, 2016 28.72 29.08 28.62 29.01 2,053,782 -0.18(-0.61%)
Dec 05, 2016 28.95 29.20 28.91 29.19 2,530,527 +0.64(+2.22%)
Dec 02, 2016 28.30 28.78 28.23 28.56 2,064,000 +0.21(+0.76%)
Dec 01, 2016 28.51 28.53 28.28 28.34 1,824,321 -0.34(-1.19%)
Nov 30, 2016 29.06 29.08 28.68 28.68 1,854,256 -0.17(-0.59%)
Nov 29, 2016 28.71 29.00 28.62 28.85 3,118,053 +0.51(+1.79%)
Nov 28, 2016 28.42 28.48 28.32 28.35 1,659,920 -0.08(-0.28%)
Nov 25, 2016 28.51 28.51 28.38 28.43 996,105 +0.29(+1.01%)
Nov 23, 2016 28.14 28.14 28.14 0 -0.30(-1.05%)
Nov 22, 2016 28.67 28.23 28.44 4,070,773 -0.21(-0.75%)
Nov 21, 2016 28.66 28.71 28.58 28.66 1,641,750 +0.09(+0.32%)
Nov 18, 2016 28.93 28.98 28.53 28.56 3,107,026 -0.68(-2.34%)
Nov 17, 2016 29.48 29.52 29.19 29.25 2,632,998 -0.13(-0.44%)
Nov 16, 2016 29.37 29.60 29.35 29.38 2,148,086 -0.23(-0.77%)
Nov 15, 2016 29.48 29.69 29.33 29.60 2,426,944 +0.04(+0.12%)
Nov 14, 2016 29.49 29.60 29.31 29.57 5,903,509 +0.29(+0.97%)
Nov 11, 2016 29.58 29.65 29.27 29.28 1,927,206 -0.56(-1.89%)
Nov 10, 2016 29.96 30.27 29.80 29.85 3,495,807 -0.13(-0.43%)
Nov 09, 2016 30.25 29.49 29.98 6,642,572 +1.32(+4.61%)
Nov 08, 2016 28.73 28.78 28.62 28.66 2,765,949 +0.38(+1.34%)
Nov 07, 2016 28.42 28.48 28.20 28.28 2,511,163 -0.22(-0.78%)
Nov 04, 2016 28.08 28.54 28.08 28.50 4,659,619 +0.31(+1.09%)
Nov 03, 2016 28.66 28.75 28.19 28.19 5,622,300 -0.17(-0.60%)
Nov 02, 2016 28.49 28.56 28.18 28.36 3,259,098 +0.51(+1.84%)
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.