Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.32 29.69 28.14 28.25 5,261,569 -0.74(-2.56%)
Nov 29, 2016 29.28 29.75 29.00 29.00 5,052,548 -1.10(-3.66%)
Nov 28, 2016 30.70 31.01 29.94 30.10 5,250,985 -0.82(-2.65%)
Nov 25, 2016 30.47 31.39 30.34 30.92 3,188,424 +0.19(+0.60%)
Nov 23, 2016 30.73 30.73 30.73 0 +0.17(+0.54%)
Nov 22, 2016 30.33 31.12 29.79 30.57 4,288,708 +0.63(+2.12%)
Nov 21, 2016 30.13 30.21 28.77 29.93 3,061,739 +0.26(+0.89%)
Nov 18, 2016 30.95 30.98 29.41 29.67 4,533,774 -1.39(-4.49%)
Nov 17, 2016 30.53 31.23 30.01 31.06 4,812,074 +0.42(+1.37%)
Nov 16, 2016 28.96 30.91 28.93 30.64 6,305,932 +1.18(+4.01%)
Nov 15, 2016 28.22 29.48 28.12 29.46 3,761,200 +0.58(+1.99%)
Nov 14, 2016 28.77 29.20 27.90 28.89 5,287,377 +0.31(+1.09%)
Nov 11, 2016 28.46 29.25 26.95 28.58 5,472,481 +0.20(+0.69%)
Nov 10, 2016 28.36 28.97 27.62 28.38 8,397,320 +0.37(+1.32%)
Nov 09, 2016 26.17 28.42 25.36 28.01 10,942,904 +2.26(+8.79%)
Nov 08, 2016 23.70 25.93 23.70 25.75 6,633,765 +1.29(+5.26%)
Nov 07, 2016 24.91 25.76 24.27 24.46 8,588,346 -0.12(-0.48%)
Nov 04, 2016 23.23 24.87 22.98 24.58 7,053,022 +1.02(+4.35%)
Nov 03, 2016 22.39 23.75 22.37 23.55 8,288,442 +1.21(+5.41%)
Nov 02, 2016 22.11 22.69 22.08 22.34 11,027,861 -0.09(-0.39%)
Nov 01, 2016 21.55 22.97 21.24 22.43 33,033,260 +5.68(+33.93%)
Oct 31, 2016 16.63 17.26 16.26 16.75 2,479,521 +0.03(+0.19%)
Oct 28, 2016 17.19 17.19 16.22 16.72 789,602 +0.16(+0.94%)
Oct 27, 2016 16.41 16.99 16.18 16.56 92,009 +0.16(+0.95%)
Oct 26, 2016 16.41 16.41 15.62 16.41 150,429 -0.20(-1.18%)
Oct 25, 2016 17.31 17.58 16.12 16.60 211,413 +0.20(+1.19%)
Oct 24, 2016 16.41 16.41 16.39 16.41 7,590 +0.00(+0.00%)
Oct 21, 2016 16.56 16.56 16.32 16.41 14,033 +0.00(+0.00%)
Oct 20, 2016 17.58 18.94 15.73 16.41 8,498 -1.17(-6.67%)
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.