Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.44 27.44 27.44 0 -0.32(-1.15%)
Dec 29, 2016 27.84 27.96 27.48 27.76 477,294 +0.00(+0.00%)
Dec 28, 2016 28.12 28.12 27.64 27.76 361,334 -0.24(-0.86%)
Dec 27, 2016 27.84 28.12 27.76 28.00 314,041 +0.12(+0.43%)
Dec 23, 2016 27.88 27.88 27.88 0 +0.04(+0.14%)
Dec 22, 2016 28.20 28.20 27.68 27.84 566,086 -0.28(-0.99%)
Dec 21, 2016 28.16 28.24 27.84 28.12 474,557 -0.04(-0.14%)
Dec 20, 2016 27.96 28.71 27.84 28.16 494,672 +0.28(+1.00%)
Dec 19, 2016 27.88 27.92 27.44 27.88 882,689 +0.00(+0.00%)
Dec 16, 2016 28.32 28.48 27.70 27.88 2,699,046 -0.32(-1.13%)
Dec 15, 2016 27.80 28.44 27.76 28.20 605,977 +0.52(+1.88%)
Dec 14, 2016 27.96 28.12 27.52 27.68 496,406 -0.36(-1.28%)
Dec 13, 2016 27.92 28.12 27.74 28.04 688,508 +0.32(+1.15%)
Dec 12, 2016 27.92 28.16 27.52 27.72 705,202 -0.16(-0.57%)
Dec 09, 2016 27.48 27.96 27.08 27.88 1,082,573 +0.36(+1.31%)
Dec 08, 2016 26.92 27.64 26.74 27.52 676,398 +0.72(+2.68%)
Dec 07, 2016 26.56 26.92 26.44 26.80 507,803 +0.20(+0.75%)
Dec 06, 2016 26.44 26.66 26.18 26.60 360,367 +0.28(+1.06%)
Dec 05, 2016 26.12 26.40 26.01 26.32 433,772 +0.48(+1.85%)
Dec 02, 2016 25.96 26.04 25.72 25.84 392,739 -0.32(-1.22%)
Dec 01, 2016 26.00 26.24 25.92 26.16 700,022 +0.24(+0.92%)
Nov 30, 2016 26.28 26.52 25.92 25.92 751,419 -0.24(-0.92%)
Nov 29, 2016 26.00 26.52 25.96 26.16 674,675 +0.12(+0.46%)
Nov 28, 2016 26.16 26.44 25.94 26.04 552,372 -0.32(-1.21%)
Nov 25, 2016 26.48 26.76 26.28 26.36 409,769 +0.00(+0.00%)
Nov 23, 2016 26.36 26.36 26.36 0 +0.32(+1.23%)
Nov 22, 2016 25.76 26.12 25.32 26.04 829,661 +0.28(+1.09%)
Nov 21, 2016 25.44 25.80 25.24 25.76 657,454 +0.52(+2.06%)
Nov 18, 2016 24.64 25.32 24.56 25.24 669,395 +0.64(+2.60%)
Nov 17, 2016 24.44 24.72 24.44 24.60 819,163 +0.12(+0.49%)
Nov 16, 2016 24.68 24.76 24.44 24.48 716,720 -0.32(-1.29%)
Nov 15, 2016 24.88 24.96 24.08 24.80 592,173 -0.04(-0.16%)
Nov 14, 2016 24.92 25.12 23.96 24.84 1,000,211 +0.40(+1.63%)
Nov 11, 2016 23.76 24.56 23.60 24.44 1,223,654 +0.64(+2.68%)
Nov 10, 2016 23.56 24.32 23.56 23.80 957,978 +0.60(+2.58%)
Nov 09, 2016 22.32 23.32 22.32 23.20 812,983 +1.08(+4.87%)
Nov 08, 2016 22.09 22.40 22.01 22.13 357,501 -0.04(-0.18%)
Nov 07, 2016 22.13 22.32 22.01 22.17 481,522 +0.48(+2.21%)
Nov 04, 2016 21.89 21.93 21.53 21.69 443,023 -0.16(-0.73%)
Nov 03, 2016 21.53 21.85 21.41 21.85 540,876 +0.40(+1.86%)
Nov 02, 2016 21.57 21.65 21.37 21.45 479,615 -0.13(-0.59%)
Nov 01, 2016 21.73 21.81 21.43 21.57 473,338 -0.08(-0.37%)
Oct 31, 2016 21.69 21.89 21.61 21.65 391,024 -0.04(-0.18%)
Oct 28, 2016 21.73 21.77 21.16 21.69 395,507 +0.00(+0.00%)
Oct 27, 2016 21.61 21.69 21.45 21.69 534,669 +0.28(+1.30%)
Oct 26, 2016 21.61 21.77 21.38 21.42 419,931 -0.20(-0.92%)
Oct 25, 2016 21.77 21.77 21.42 21.61 471,920 -0.12(-0.55%)
Oct 24, 2016 21.85 22.05 21.60 21.73 381,267 -0.04(-0.18%)
Oct 21, 2016 21.45 21.82 21.45 21.77 427,189 +0.11(+0.51%)
Oct 20, 2016 21.45 21.78 21.42 21.66 640,428 +0.31(+1.45%)
Oct 19, 2016 21.18 21.42 20.80 21.35 545,663 +0.15(+0.71%)
Oct 18, 2016 21.43 21.43 21.11 21.20 379,666 +0.06(+0.26%)
Oct 17, 2016 21.18 21.25 21.07 21.14 353,863 -0.02(-0.11%)
Oct 14, 2016 21.16 21.29 19.98 21.17 408,685 +0.20(+0.95%)
Oct 13, 2016 21.03 21.08 20.70 20.97 778,181 -0.28(-1.31%)
Oct 12, 2016 21.28 21.42 21.18 21.25 301,558 -0.02(-0.11%)
Oct 11, 2016 21.44 21.50 21.13 21.27 252,185 -0.19(-0.89%)
Oct 10, 2016 21.48 21.61 21.26 21.46 378,394 +0.17(+0.78%)
Oct 07, 2016 21.38 21.38 21.11 21.30 295,247 -0.09(-0.41%)
Oct 06, 2016 21.32 21.40 21.14 21.38 393,645 +0.09(+0.41%)
Oct 05, 2016 21.18 21.42 21.04 21.30 460,769 +0.26(+1.25%)
Oct 04, 2016 21.03 21.14 20.68 21.03 404,550 +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.