Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.42 27.42 27.42 0 -0.32(-1.15%)
Dec 29, 2016 27.82 27.94 27.46 27.74 477,553 +0.00(+0.00%)
Dec 28, 2016 28.10 28.10 27.62 27.74 361,530 -0.24(-0.86%)
Dec 27, 2016 27.82 28.10 27.74 27.98 314,212 +0.12(+0.43%)
Dec 23, 2016 27.86 27.86 27.86 0 +0.04(+0.14%)
Dec 22, 2016 28.18 28.18 27.66 27.82 566,393 -0.28(-0.99%)
Dec 21, 2016 28.14 28.22 27.82 28.10 474,814 -0.04(-0.14%)
Dec 20, 2016 27.94 28.70 27.82 28.14 494,941 +0.28(+1.00%)
Dec 19, 2016 27.86 27.90 27.42 27.86 883,168 +0.00(+0.00%)
Dec 16, 2016 28.30 28.46 27.68 27.86 2,700,509 -0.32(-1.13%)
Dec 15, 2016 27.78 28.42 27.74 28.18 606,306 +0.52(+1.88%)
Dec 14, 2016 27.94 28.10 27.50 27.66 496,676 -0.36(-1.28%)
Dec 13, 2016 27.90 28.10 27.72 28.02 688,881 +0.32(+1.15%)
Dec 12, 2016 27.90 28.14 27.50 27.70 705,584 -0.16(-0.57%)
Dec 09, 2016 27.46 27.94 27.06 27.86 1,083,160 +0.36(+1.31%)
Dec 08, 2016 26.90 27.62 26.72 27.50 676,765 +0.72(+2.68%)
Dec 07, 2016 26.54 26.90 26.42 26.78 508,078 +0.20(+0.75%)
Dec 06, 2016 26.42 26.64 26.16 26.58 360,562 +0.28(+1.06%)
Dec 05, 2016 26.10 26.38 25.99 26.30 434,007 +0.48(+1.85%)
Dec 02, 2016 25.95 26.02 25.71 25.83 392,952 -0.32(-1.22%)
Dec 01, 2016 25.98 26.22 25.91 26.14 700,402 +0.24(+0.92%)
Nov 30, 2016 26.26 26.50 25.91 25.91 751,827 -0.24(-0.92%)
Nov 29, 2016 25.98 26.50 25.95 26.14 675,041 +0.12(+0.46%)
Nov 28, 2016 26.14 26.42 25.93 26.02 552,671 -0.32(-1.21%)
Nov 25, 2016 26.46 26.74 26.26 26.34 409,991 +0.00(+0.00%)
Nov 23, 2016 26.34 26.34 26.34 0 +0.32(+1.23%)
Nov 22, 2016 25.75 26.10 25.31 26.02 830,111 +0.28(+1.09%)
Nov 21, 2016 25.43 25.79 25.23 25.75 657,811 +0.52(+2.06%)
Nov 18, 2016 24.63 25.31 24.55 25.23 669,758 +0.64(+2.60%)
Nov 17, 2016 24.43 24.71 24.43 24.59 819,607 +0.12(+0.49%)
Nov 16, 2016 24.67 24.75 24.43 24.47 717,108 -0.32(-1.29%)
Nov 15, 2016 24.87 24.95 24.07 24.79 592,494 -0.04(-0.16%)
Nov 14, 2016 24.91 25.11 23.95 24.83 1,000,753 +0.40(+1.63%)
Nov 11, 2016 23.75 24.55 23.59 24.43 1,224,318 +0.64(+2.68%)
Nov 10, 2016 23.55 24.31 23.55 23.79 958,498 +0.60(+2.58%)
Nov 09, 2016 22.31 23.31 22.31 23.19 813,424 +1.08(+4.87%)
Nov 08, 2016 22.07 22.39 21.99 22.11 357,695 -0.04(-0.18%)
Nov 07, 2016 22.11 22.31 21.99 22.15 481,783 +0.48(+2.21%)
Nov 04, 2016 21.87 21.91 21.51 21.67 443,263 -0.16(-0.73%)
Nov 03, 2016 21.51 21.83 21.39 21.83 541,169 +0.40(+1.86%)
Nov 02, 2016 21.55 21.63 21.35 21.43 479,875 -0.13(-0.59%)
Nov 01, 2016 21.72 21.80 21.42 21.56 473,595 -0.08(-0.37%)
Oct 31, 2016 21.68 21.88 21.60 21.64 391,236 -0.04(-0.18%)
Oct 28, 2016 21.72 21.76 21.15 21.68 395,721 +0.00(+0.00%)
Oct 27, 2016 21.60 21.68 21.44 21.68 534,959 +0.28(+1.30%)
Oct 26, 2016 21.60 21.76 21.36 21.40 420,158 -0.20(-0.92%)
Oct 25, 2016 21.76 21.76 21.40 21.60 472,176 -0.12(-0.55%)
Oct 24, 2016 21.84 22.04 21.59 21.72 381,474 -0.04(-0.18%)
Oct 21, 2016 21.44 21.81 21.44 21.76 427,421 +0.11(+0.51%)
Oct 20, 2016 21.44 21.77 21.40 21.65 640,776 +0.31(+1.45%)
Oct 19, 2016 21.17 21.40 20.78 21.34 545,959 +0.15(+0.71%)
Oct 18, 2016 21.42 21.42 21.10 21.19 379,872 +0.06(+0.26%)
Oct 17, 2016 21.17 21.24 21.06 21.13 354,055 -0.02(-0.11%)
Oct 14, 2016 21.15 21.28 19.97 21.16 408,907 +0.20(+0.95%)
Oct 13, 2016 21.02 21.07 20.69 20.96 778,603 -0.28(-1.31%)
Oct 12, 2016 21.27 21.41 21.17 21.24 301,721 -0.02(-0.11%)
Oct 11, 2016 21.43 21.49 21.12 21.26 252,322 -0.19(-0.89%)
Oct 10, 2016 21.47 21.60 21.24 21.45 378,599 +0.17(+0.78%)
Oct 07, 2016 21.37 21.37 21.09 21.28 295,407 -0.09(-0.41%)
Oct 06, 2016 21.31 21.39 21.13 21.37 393,859 +0.09(+0.41%)
Oct 05, 2016 21.17 21.41 21.03 21.28 461,019 +0.26(+1.25%)
Oct 04, 2016 21.02 21.13 20.66 21.02 404,769 +0.07(+0.34%)
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.