Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 32.26 32.26 32.26 0 -0.24(-0.73%)
Dec 29, 2016 32.80 32.97 32.48 32.50 2,245,048 -0.30(-0.91%)
Dec 28, 2016 33.26 33.31 32.73 32.80 2,373,842 -0.34(-1.02%)
Dec 27, 2016 33.09 33.33 33.00 33.14 1,035,311 +0.10(+0.31%)
Dec 23, 2016 33.04 33.04 33.04 0 +0.15(+0.45%)
Dec 22, 2016 33.00 33.01 32.70 32.89 2,073,417 -0.11(-0.34%)
Dec 21, 2016 33.16 33.33 32.89 33.00 2,976,856 -0.17(-0.52%)
Dec 20, 2016 32.96 33.24 32.82 33.17 3,382,679 +0.25(+0.75%)
Dec 19, 2016 32.79 33.22 32.72 32.93 2,798,648 +0.06(+0.17%)
Dec 16, 2016 33.15 33.29 32.81 32.87 6,354,858 -0.14(-0.41%)
Dec 15, 2016 33.18 33.45 32.89 33.01 5,665,809 -0.17(-0.52%)
Dec 14, 2016 33.51 33.78 33.07 33.18 3,467,551 -0.43(-1.29%)
Dec 13, 2016 33.75 33.90 33.42 33.61 4,779,524 +0.04(+0.10%)
Dec 12, 2016 33.86 34.04 33.40 33.58 3,828,057 -0.29(-0.86%)
Dec 09, 2016 34.28 34.28 33.56 33.87 7,632,533 -0.20(-0.57%)
Dec 08, 2016 33.74 34.23 33.54 34.06 6,181,843 +0.22(+0.65%)
Dec 07, 2016 32.38 34.01 32.15 33.84 7,309,720 +1.60(+4.97%)
Dec 06, 2016 32.58 32.78 32.05 32.24 7,151,404 -0.49(-1.50%)
Dec 05, 2016 31.98 32.78 31.85 32.73 7,443,586 +1.16(+3.66%)
Dec 02, 2016 31.41 31.68 31.07 31.58 3,591,530 +0.03(+0.10%)
Dec 01, 2016 29.41 31.68 29.41 31.55 4,418,279 +0.45(+1.43%)
Nov 30, 2016 30.87 31.34 30.70 31.10 4,422,627 +0.44(+1.44%)
Nov 29, 2016 30.49 30.75 30.27 30.66 3,905,174 +0.14(+0.44%)
Nov 28, 2016 30.96 31.03 30.49 30.52 2,967,961 -0.50(-1.61%)
Nov 25, 2016 31.12 31.12 30.71 31.03 1,432,846 +0.01(+0.03%)
Nov 23, 2016 31.02 31.02 31.02 0 +0.62(+2.02%)
Nov 22, 2016 30.21 30.44 30.10 30.40 3,069,852 +0.31(+1.01%)
Nov 21, 2016 30.04 30.28 29.97 30.09 2,480,987 +0.18(+0.60%)
Nov 18, 2016 29.92 30.08 29.83 29.91 2,730,747 -0.12(-0.40%)
Nov 17, 2016 30.01 30.21 29.95 30.03 3,065,902 -0.14(-0.46%)
Nov 16, 2016 30.22 30.23 29.92 30.17 3,616,408 -0.05(-0.15%)
Nov 15, 2016 29.65 30.25 29.50 30.22 4,580,999 +0.54(+1.81%)
Nov 14, 2016 29.57 29.85 29.27 29.68 4,405,445 +0.19(+0.64%)
Nov 11, 2016 29.86 30.12 29.10 29.49 4,938,305 -0.58(-1.92%)
Nov 10, 2016 28.97 30.10 28.97 30.07 8,773,551 +1.18(+4.09%)
Nov 09, 2016 26.61 29.03 26.61 28.89 5,517,222 +1.20(+4.32%)
Nov 08, 2016 27.74 27.85 27.32 27.69 3,270,905 -0.10(-0.36%)
Nov 07, 2016 27.63 27.85 27.49 27.79 3,613,152 +0.62(+2.27%)
Nov 04, 2016 26.73 27.49 26.73 27.17 4,581,376 +0.19(+0.70%)
Nov 03, 2016 27.22 27.39 26.91 26.98 4,058,479 -0.19(-0.72%)
Nov 02, 2016 27.21 27.49 27.09 27.18 4,429,423 -0.03(-0.13%)
Nov 01, 2016 27.43 27.68 26.97 27.21 3,290,143 -0.16(-0.58%)
Oct 31, 2016 27.72 27.84 27.35 27.37 4,961,274 -0.23(-0.85%)
Oct 28, 2016 27.58 27.82 27.47 27.61 5,252,150 +0.05(+0.20%)
Oct 27, 2016 27.62 27.69 27.17 27.55 4,275,913 +0.01(+0.04%)
Oct 26, 2016 27.19 27.66 26.93 27.54 5,436,269 +0.23(+0.84%)
Oct 25, 2016 27.42 28.30 27.04 27.31 9,430,727 -0.77(-2.73%)
Oct 24, 2016 28.35 28.68 28.08 28.08 4,560,456 -0.07(-0.27%)
Oct 21, 2016 27.88 28.26 27.57 28.16 4,131,825 -0.07(-0.25%)
Oct 20, 2016 28.38 28.38 27.88 28.23 3,150,483 -0.16(-0.56%)
Oct 19, 2016 28.14 28.50 28.09 28.39 2,846,425 +0.01(+0.05%)
Oct 18, 2016 28.64 28.76 28.31 28.37 3,048,399 +0.05(+0.19%)
Oct 17, 2016 28.36 28.50 28.29 28.32 1,978,493 -0.00(-0.02%)
Oct 14, 2016 28.43 28.61 28.25 28.32 2,175,120 +0.06(+0.23%)
Oct 13, 2016 28.33 28.42 28.06 28.26 3,063,288 -0.38(-1.32%)
Oct 12, 2016 28.58 28.93 28.20 28.63 4,581,811 +0.01(+0.03%)
Oct 11, 2016 29.13 29.21 28.49 28.62 4,380,956 -0.54(-1.85%)
Oct 10, 2016 29.58 29.66 29.12 29.16 2,377,715 -0.26(-0.88%)
Oct 07, 2016 29.88 29.98 29.28 29.42 3,137,833 -0.36(-1.22%)
Oct 06, 2016 29.81 29.82 29.58 29.79 2,175,285 -0.03(-0.10%)
Oct 05, 2016 29.53 29.91 29.26 29.82 2,439,339 +0.36(+1.24%)
Oct 04, 2016 29.29 29.82 29.25 29.45 3,854,946 +0.16(+0.54%)
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.