Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.33 27.33 27.33 0 -0.12(-0.43%)
Dec 29, 2016 27.48 27.56 27.42 27.45 442,483 -0.13(-0.46%)
Dec 28, 2016 27.79 27.79 27.57 27.58 364,959 -0.10(-0.35%)
Dec 27, 2016 27.60 27.77 27.59 27.67 412,740 -0.08(-0.28%)
Dec 23, 2016 27.75 27.75 27.75 0 +0.11(+0.39%)
Dec 22, 2016 27.78 27.86 27.59 27.64 874,070 -0.14(-0.49%)
Dec 21, 2016 27.84 27.92 27.76 27.78 414,958 -0.24(-0.87%)
Dec 20, 2016 28.00 28.10 27.94 28.02 365,724 -0.10(-0.35%)
Dec 19, 2016 28.06 28.28 28.04 28.12 729,238 +0.39(+1.41%)
Dec 16, 2016 27.72 27.82 27.64 27.73 891,565 -0.41(-1.46%)
Dec 15, 2016 28.05 28.26 28.00 28.14 785,497 +0.04(+0.14%)
Dec 14, 2016 28.55 28.59 28.09 28.10 898,684 -0.74(-2.57%)
Dec 13, 2016 28.71 28.99 28.71 28.84 826,772 +0.45(+1.58%)
Dec 12, 2016 28.51 28.56 28.35 28.40 1,082,032 -0.27(-0.95%)
Dec 09, 2016 28.71 28.82 28.66 28.67 918,834 +0.23(+0.82%)
Dec 08, 2016 28.02 28.47 28.02 28.43 2,079,795 +0.54(+1.92%)
Dec 07, 2016 27.55 27.90 27.45 27.90 809,834 +0.44(+1.60%)
Dec 06, 2016 27.39 27.50 27.37 27.46 673,110 +0.02(+0.07%)
Dec 05, 2016 27.29 27.53 27.28 27.44 964,647 +0.08(+0.29%)
Dec 02, 2016 27.18 27.47 27.03 27.36 976,963 -0.16(-0.57%)
Dec 01, 2016 27.79 27.88 27.43 27.52 1,494,016 -0.83(-2.92%)
Nov 30, 2016 28.62 28.62 28.35 28.35 769,297 -0.41(-1.42%)
Nov 29, 2016 28.65 28.89 28.57 28.76 454,688 -0.08(-0.27%)
Nov 28, 2016 28.79 28.85 28.68 28.83 480,170 +0.07(+0.24%)
Nov 25, 2016 28.78 28.80 28.68 28.77 325,018 -0.55(-1.86%)
Nov 23, 2016 29.31 29.31 29.31 0 -0.12(-0.40%)
Nov 22, 2016 29.48 29.52 29.28 29.43 850,951 +0.41(+1.41%)
Nov 21, 2016 28.91 29.04 28.88 29.02 578,006 +0.57(+1.99%)
Nov 18, 2016 28.72 28.73 28.42 28.45 906,301 -0.51(-1.75%)
Nov 17, 2016 28.85 29.00 28.77 28.96 718,406 +0.32(+1.12%)
Nov 16, 2016 28.82 28.82 28.56 28.64 798,606 -0.23(-0.81%)
Nov 15, 2016 28.80 28.97 28.76 28.87 835,775 -0.37(-1.27%)
Nov 14, 2016 29.40 29.46 29.16 29.24 1,052,635 -0.12(-0.40%)
Nov 11, 2016 29.29 29.42 29.14 29.36 1,161,911 +0.26(+0.90%)
Nov 10, 2016 29.42 29.60 28.98 29.10 2,681,400 -0.36(-1.22%)
Nov 09, 2016 29.18 29.71 29.04 29.46 1,188,533 -0.43(-1.44%)
Nov 08, 2016 29.56 30.12 29.54 29.89 1,159,842 +0.24(+0.82%)
Nov 07, 2016 29.58 29.76 29.50 29.64 2,269,531 -0.42(-1.39%)
Nov 04, 2016 30.03 30.33 30.00 30.06 1,171,245 -0.56(-1.82%)
Nov 03, 2016 30.74 30.77 30.56 30.62 1,009,452 +0.03(+0.10%)
Nov 02, 2016 30.75 30.89 30.53 30.59 1,929,301 +0.62(+2.08%)
Nov 01, 2016 30.79 31.04 29.62 29.97 2,620,420 -0.59(-1.91%)
Oct 31, 2016 30.82 30.83 30.35 30.55 1,607,930 -0.16(-0.51%)
Oct 28, 2016 30.69 30.90 30.57 30.71 1,135,197 -0.04(-0.13%)
Oct 27, 2016 30.95 31.04 30.73 30.75 766,855 -0.30(-0.97%)
Oct 26, 2016 30.90 31.27 30.87 31.05 1,416,608 -0.01(-0.03%)
Oct 25, 2016 31.05 31.13 30.94 31.06 854,625 -0.28(-0.90%)
Oct 24, 2016 31.42 31.49 31.30 31.34 572,121 +0.03(+0.09%)
Oct 21, 2016 31.27 31.41 31.19 31.31 1,101,549 -0.59(-1.86%)
Oct 20, 2016 31.92 32.04 31.75 31.91 504,426 -0.19(-0.58%)
Oct 19, 2016 32.21 32.25 32.08 32.09 627,803 -0.58(-1.76%)
Oct 18, 2016 32.52 32.84 32.47 32.67 673,872 +0.69(+2.17%)
Oct 17, 2016 32.01 32.13 31.91 31.97 497,063 -0.10(-0.30%)
Oct 14, 2016 32.38 32.39 32.04 32.07 1,198,724 -0.37(-1.14%)
Oct 13, 2016 32.09 32.46 31.98 32.44 1,488,840 +0.56(+1.74%)
Oct 12, 2016 31.93 31.96 31.80 31.89 580,963 -0.08(-0.24%)
Oct 11, 2016 32.06 32.12 31.92 31.96 728,799 +0.05(+0.15%)
Oct 10, 2016 31.88 32.19 31.79 31.92 665,473 +0.20(+0.62%)
Oct 07, 2016 31.76 31.82 31.51 31.72 561,956 -0.19(-0.58%)
Oct 06, 2016 31.86 31.98 31.76 31.91 836,659 -0.21(-0.67%)
Oct 05, 2016 32.20 32.31 32.10 32.12 568,828 +0.19(+0.61%)
Oct 04, 2016 32.26 32.28 31.88 31.93 1,013,809 -0.35(-1.09%)
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.