Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 33.40 33.91 33.40 33.68 18,051,530 +0.62(+1.87%)
Nov 29, 2016 32.93 33.32 32.81 33.06 10,564,132 +0.13(+0.40%)
Nov 28, 2016 33.09 33.38 32.85 32.93 12,385,606 -0.54(-1.61%)
Nov 25, 2016 33.47 33.55 33.22 33.47 4,945,665 +0.05(+0.15%)
Nov 23, 2016 33.42 33.42 33.42 0 +0.41(+1.23%)
Nov 22, 2016 33.03 33.20 32.55 33.01 15,143,789 -0.02(-0.05%)
Nov 21, 2016 32.93 33.23 32.66 33.03 12,426,273 +0.11(+0.32%)
Nov 18, 2016 32.57 33.12 32.48 32.92 20,155,284 +0.37(+1.15%)
Nov 17, 2016 31.78 32.55 31.53 32.55 15,564,915 +0.64(+1.99%)
Nov 16, 2016 31.77 32.15 31.72 31.91 22,387,564 -0.66(-2.02%)
Nov 15, 2016 31.60 32.60 31.27 32.57 22,849,832 +0.53(+1.65%)
Nov 14, 2016 31.66 32.48 31.59 32.04 31,418,928 +0.70(+2.23%)
Nov 11, 2016 30.43 31.56 30.41 31.34 28,053,826 +0.38(+1.24%)
Nov 10, 2016 29.90 31.71 29.90 30.96 47,383,896 +1.22(+4.11%)
Nov 09, 2016 28.26 30.06 28.07 29.74 34,752,852 +1.97(+7.10%)
Nov 08, 2016 27.53 27.92 27.31 27.77 9,049,059 +0.08(+0.29%)
Nov 07, 2016 27.34 27.69 27.34 27.69 13,882,255 +0.99(+3.72%)
Nov 04, 2016 26.73 27.04 26.52 26.69 9,698,419 -0.02(-0.09%)
Nov 03, 2016 26.93 27.06 26.69 26.72 10,035,632 -0.09(-0.33%)
Nov 02, 2016 26.97 27.01 26.65 26.81 10,928,983 -0.36(-1.32%)
Nov 01, 2016 27.43 27.55 26.80 27.17 11,038,021 -0.17(-0.63%)
Oct 31, 2016 27.45 27.59 27.27 27.34 10,667,719 +0.04(+0.15%)
Oct 28, 2016 27.44 27.71 27.01 27.30 12,505,205 -0.24(-0.89%)
Oct 27, 2016 27.54 27.69 27.35 27.54 15,481,748 +0.35(+1.29%)
Oct 26, 2016 26.83 27.24 26.76 27.19 11,257,576 +0.19(+0.72%)
Oct 25, 2016 27.03 27.19 26.88 27.00 9,774,817 -0.02(-0.09%)
Oct 24, 2016 27.17 27.26 26.99 27.02 11,391,424 -0.05(-0.18%)
Oct 21, 2016 26.39 27.13 26.34 27.07 17,183,970 +0.44(+1.64%)
Oct 20, 2016 26.58 26.87 26.37 26.63 13,157,179 -0.02(-0.09%)
Oct 19, 2016 26.58 26.71 26.05 26.66 22,787,428 +0.49(+1.89%)
Oct 18, 2016 26.11 26.32 25.94 26.16 16,159,612 +0.43(+1.67%)
Oct 17, 2016 25.94 26.04 25.59 25.73 12,494,290 -0.23(-0.87%)
Oct 14, 2016 26.10 26.54 25.81 25.96 16,966,276 +0.28(+1.07%)
Oct 13, 2016 25.49 26.71 25.06 25.69 17,163,194 -0.15(-0.56%)
Oct 12, 2016 26.05 26.21 25.81 25.83 8,330,207 -0.22(-0.84%)
Oct 11, 2016 26.30 26.52 25.86 26.05 8,434,273 -0.31(-1.17%)
Oct 10, 2016 26.41 26.48 26.24 26.36 8,164,571 +0.20(+0.77%)
Oct 07, 2016 26.18 26.32 25.86 26.15 14,090,394 -0.06(-0.25%)
Oct 06, 2016 26.29 26.43 26.07 26.22 14,017,586 -0.14(-0.52%)
Oct 05, 2016 26.04 26.49 25.98 26.36 13,783,489 +0.42(+1.62%)
Oct 04, 2016 25.96 26.23 25.75 25.94 11,767,073 +0.07(+0.28%)
Oct 03, 2016 25.92 26.03 25.47 25.86 12,715,394 -0.09(-0.34%)
Sep 30, 2016 25.31 26.16 25.09 25.95 19,979,134 +0.83(+3.29%)
Sep 29, 2016 25.72 25.99 24.88 25.13 15,383,830 -0.59(-2.30%)
Sep 28, 2016 25.45 25.74 25.35 25.72 9,079,145 +0.34(+1.34%)
Sep 27, 2016 24.95 25.49 24.79 25.38 12,016,052 +0.26(+1.03%)
Sep 26, 2016 25.52 25.56 25.06 25.12 12,622,034 -0.71(-2.76%)
Sep 23, 2016 26.00 26.11 25.64 25.83 11,612,866 -0.27(-1.02%)
Sep 22, 2016 26.01 26.26 25.89 26.10 10,110,383 +0.26(+1.00%)
Sep 21, 2016 25.77 25.95 25.50 25.84 12,440,017 +0.18(+0.69%)
Sep 20, 2016 25.77 25.90 25.62 25.66 10,931,479 +0.08(+0.32%)
Sep 19, 2016 25.68 25.98 25.52 25.58 9,643,611 +0.01(+0.03%)
Sep 16, 2016 25.64 25.74 25.40 25.57 18,228,834 -0.29(-1.13%)
Sep 15, 2016 25.54 26.02 25.50 25.86 12,423,139 +0.32(+1.24%)
Sep 14, 2016 25.49 25.75 25.35 25.55 14,438,134 +0.08(+0.32%)
Sep 13, 2016 25.65 25.90 25.31 25.47 17,238,012 -0.63(-2.42%)
Sep 12, 2016 25.35 26.16 25.21 26.10 17,155,940 +0.53(+2.06%)
Sep 09, 2016 25.89 26.12 25.57 25.57 20,375,522 -0.36(-1.40%)
Sep 08, 2016 25.66 26.07 25.59 25.94 15,683,933 +0.28(+1.10%)
Sep 07, 2016 25.64 25.86 25.56 25.65 13,397,251 -0.05(-0.19%)
Sep 06, 2016 25.87 26.08 25.54 25.70 17,531,040 -0.11(-0.44%)
Sep 02, 2016 25.87 25.81 25.81 25.81 15,180,081 -0.02(-0.06%)
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.