Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 27.76 28.17 27.76 28.14 4,874,838 +0.22(+0.80%)
Jan 30, 2017 27.76 27.93 27.69 27.92 5,168,701 +0.19(+0.70%)
Jan 27, 2017 27.76 27.82 27.65 27.73 3,836,375 -0.06(-0.23%)
Jan 26, 2017 27.88 27.89 27.74 27.79 4,541,198 -0.04(-0.15%)
Jan 25, 2017 27.99 27.99 27.77 27.83 6,824,482 +0.11(+0.39%)
Jan 24, 2017 27.73 27.77 27.57 27.73 4,136,993 -0.14(-0.49%)
Jan 23, 2017 27.76 27.91 27.61 27.86 4,884,104 +0.14(+0.52%)
Jan 20, 2017 27.68 27.74 27.60 27.72 3,142,782 -0.02(-0.08%)
Jan 19, 2017 27.92 27.97 27.68 27.74 5,409,168 -0.10(-0.36%)
Jan 18, 2017 27.88 27.97 27.78 27.84 4,207,266 -0.29(-1.04%)
Jan 17, 2017 28.09 28.19 27.88 28.14 5,585,509 +0.06(+0.20%)
Jan 13, 2017 28.08 28.08 28.08 0 +0.15(+0.54%)
Jan 12, 2017 27.88 28.03 27.78 27.93 5,923,159 -0.03(-0.10%)
Jan 11, 2017 28.11 28.18 27.75 27.96 7,524,609 -0.21(-0.74%)
Jan 10, 2017 28.20 28.25 28.14 28.16 4,308,449 -0.06(-0.23%)
Jan 09, 2017 28.09 28.35 28.06 28.23 5,364,994 +0.04(+0.13%)
Jan 06, 2017 28.18 28.28 28.16 28.19 4,038,509 -0.25(-0.88%)
Jan 05, 2017 28.06 28.49 28.05 28.44 4,217,121 +0.46(+1.64%)
Jan 04, 2017 27.85 28.04 27.80 27.99 4,173,199 +0.18(+0.64%)
Jan 03, 2017 27.60 27.83 27.53 27.81 5,405,261 +0.24(+0.86%)
Dec 30, 2016 27.57 27.57 27.57 0 +0.05(+0.18%)
Dec 29, 2016 27.53 27.63 27.45 27.52 4,651,410 +0.20(+0.73%)
Dec 28, 2016 27.46 27.52 27.31 27.32 4,063,258 -0.09(-0.31%)
Dec 27, 2016 27.46 27.54 27.38 27.41 3,281,569 -0.05(-0.18%)
Dec 23, 2016 27.46 27.46 27.46 0 +0.05(+0.18%)
Dec 22, 2016 27.43 27.53 27.27 27.41 4,785,255 +0.11(+0.39%)
Dec 21, 2016 27.38 27.47 27.29 27.30 4,308,553 -0.12(-0.44%)
Dec 20, 2016 27.48 27.51 27.33 27.42 4,875,679 -0.01(-0.03%)
Dec 19, 2016 27.46 27.61 27.39 27.43 4,654,881 -0.16(-0.60%)
Dec 16, 2016 27.51 27.65 27.40 27.59 7,019,026 +0.30(+1.10%)
Dec 15, 2016 27.45 27.45 27.22 27.29 5,660,994 +0.11(+0.42%)
Dec 14, 2016 27.43 27.54 27.16 27.18 5,357,188 -0.35(-1.27%)
Dec 13, 2016 27.41 27.70 27.37 27.53 6,379,426 +0.45(+1.67%)
Dec 12, 2016 27.03 27.18 27.00 27.08 5,384,782 +0.02(+0.08%)
Dec 09, 2016 26.98 27.11 26.91 27.05 9,100,883 +0.29(+1.07%)
Dec 08, 2016 26.78 26.85 26.63 26.77 7,556,654 -0.11(-0.43%)
Dec 07, 2016 26.83 26.94 26.63 26.88 6,950,238 -0.10(-0.37%)
Dec 06, 2016 26.85 27.06 26.83 26.98 5,083,764 +0.01(+0.05%)
Dec 05, 2016 27.08 27.10 26.89 26.97 5,347,706 -0.02(-0.08%)
Dec 02, 2016 26.88 27.10 26.82 26.99 5,462,611 +0.19(+0.72%)
Dec 01, 2016 26.90 26.98 26.75 26.80 6,708,410 -0.26(-0.95%)
Nov 30, 2016 27.31 27.35 27.04 27.05 7,900,203 -0.34(-1.25%)
Nov 29, 2016 27.43 27.47 27.33 27.40 6,120,214 -0.01(-0.05%)
Nov 28, 2016 27.56 27.61 27.41 27.41 4,640,053 -0.41(-1.47%)
Nov 25, 2016 27.91 27.91 27.74 27.82 4,229,214 +0.54(+1.99%)
Nov 23, 2016 27.28 27.28 27.28 0 +0.04(+0.16%)
Nov 22, 2016 27.58 27.63 27.10 27.23 5,130,691 -0.28(-1.01%)
Nov 21, 2016 27.46 27.53 27.37 27.51 4,274,993 +0.23(+0.84%)
Nov 18, 2016 27.41 27.45 27.24 27.28 4,790,568 -0.24(-0.88%)
Nov 17, 2016 27.41 27.58 27.35 27.53 8,736,518 +0.19(+0.71%)
Nov 16, 2016 27.61 27.83 27.28 27.33 12,238,624 -0.54(-1.93%)
Nov 15, 2016 27.73 27.91 27.64 27.87 5,537,125 -0.04(-0.13%)
Nov 14, 2016 27.94 27.98 27.78 27.91 4,337,414 -0.15(-0.54%)
Nov 11, 2016 28.19 28.36 27.97 28.06 7,935,954 -0.51(-1.78%)
Nov 10, 2016 28.40 28.75 28.22 28.57 8,069,267 -0.36(-1.24%)
Nov 09, 2016 28.77 29.07 28.35 28.92 10,279,547 +0.90(+3.22%)
Nov 08, 2016 27.91 28.21 27.87 28.02 4,723,510 +0.21(+0.77%)
Nov 07, 2016 27.84 27.92 27.75 27.81 4,647,665 +0.15(+0.54%)
Nov 04, 2016 27.76 27.83 27.62 27.66 5,625,124 -0.08(-0.28%)
Nov 03, 2016 28.37 28.40 27.72 27.73 5,902,316 -0.54(-1.90%)
Nov 02, 2016 28.54 28.57 28.23 28.27 6,869,963 +0.07(+0.26%)
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.