Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 32.15 32.42 32.07 32.28 1,007,443 -0.11(-0.33%)
Sep 30, 2016 31.94 32.57 31.84 32.38 1,436,276 -0.03(-0.09%)
Sep 29, 2016 32.47 32.64 32.37 32.41 895,295 -0.33(-1.01%)
Sep 28, 2016 32.64 32.78 32.49 32.74 723,835 +0.11(+0.33%)
Sep 27, 2016 32.51 32.72 32.45 32.64 783,490 +0.10(+0.29%)
Sep 26, 2016 32.41 32.64 32.39 32.54 880,012 -0.14(-0.42%)
Sep 23, 2016 32.71 32.87 32.63 32.68 812,123 -0.30(-0.91%)
Sep 22, 2016 33.02 33.23 32.85 32.98 999,119 +0.47(+1.44%)
Sep 21, 2016 32.32 32.62 32.18 32.51 1,369,977 +0.94(+2.99%)
Sep 20, 2016 31.70 31.85 31.48 31.57 979,296 +0.55(+1.79%)
Sep 19, 2016 31.21 31.37 31.00 31.01 568,543 +0.10(+0.31%)
Sep 16, 2016 31.00 31.17 30.83 30.92 1,087,004 -0.66(-2.09%)
Sep 15, 2016 31.10 31.68 31.02 31.58 625,975 +0.24(+0.78%)
Sep 14, 2016 31.27 31.53 31.27 31.34 559,283 +0.06(+0.19%)
Sep 13, 2016 31.59 31.62 31.24 31.28 1,046,190 -0.50(-1.56%)
Sep 12, 2016 31.25 31.84 31.21 31.77 1,537,333 +0.21(+0.68%)
Sep 09, 2016 32.00 32.04 31.56 31.56 1,077,031 -0.65(-2.02%)
Sep 08, 2016 32.52 32.52 32.14 32.21 1,022,233 -0.31(-0.96%)
Sep 07, 2016 32.90 32.93 32.50 32.52 1,130,359 -0.08(-0.24%)
Sep 06, 2016 32.28 32.61 32.18 32.60 983,179 +0.86(+2.70%)
Sep 02, 2016 31.64 31.74 31.74 31.74 940,109 +0.49(+1.56%)
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.