Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.23 27.23 27.23 0 -0.79(-2.80%)
Dec 29, 2016 28.54 28.55 27.73 28.02 3,325,239 -0.52(-1.84%)
Dec 28, 2016 28.88 29.26 28.46 28.54 2,836,906 -0.21(-0.74%)
Dec 27, 2016 28.68 29.13 28.51 28.75 1,762,269 -0.06(-0.20%)
Dec 23, 2016 28.81 28.81 28.81 0 -0.04(-0.13%)
Dec 22, 2016 29.30 29.43 28.65 28.85 3,884,242 -0.66(-2.23%)
Dec 21, 2016 29.28 29.51 29.11 29.51 1,868,290 +0.26(+0.90%)
Dec 20, 2016 29.00 29.41 28.87 29.25 3,941,760 +0.84(+2.97%)
Dec 19, 2016 28.02 28.60 27.88 28.40 2,648,680 -0.11(-0.37%)
Dec 16, 2016 28.75 29.50 28.28 28.51 8,386,835 -0.38(-1.31%)
Dec 15, 2016 29.25 29.52 28.75 28.89 3,869,177 -0.64(-2.17%)
Dec 14, 2016 29.20 30.36 29.12 29.53 3,275,223 +0.20(+0.69%)
Dec 13, 2016 30.45 30.77 29.12 29.32 4,346,383 -0.97(-3.20%)
Dec 12, 2016 31.19 31.37 29.92 30.29 3,521,997 -0.79(-2.53%)
Dec 09, 2016 30.36 31.14 30.10 31.08 4,479,869 +0.72(+2.36%)
Dec 08, 2016 30.33 30.88 29.87 30.36 3,160,627 +0.40(+1.33%)
Dec 07, 2016 30.35 30.92 29.83 29.96 5,958,583 -0.24(-0.80%)
Dec 06, 2016 29.78 30.25 29.30 30.21 3,349,871 -0.07(-0.22%)
Dec 05, 2016 28.15 30.33 28.02 30.28 7,252,819 +2.11(+7.51%)
Dec 02, 2016 27.99 28.73 27.86 28.16 3,991,620 +0.16(+0.55%)
Dec 01, 2016 27.91 28.53 27.73 28.01 5,162,415 -0.09(-0.31%)
Nov 30, 2016 29.15 29.52 27.98 28.09 5,291,680 -0.74(-2.56%)
Nov 29, 2016 29.11 29.58 28.83 28.83 5,081,464 -1.10(-3.66%)
Nov 28, 2016 30.53 30.84 29.77 29.93 5,281,036 -0.81(-2.65%)
Nov 25, 2016 30.29 31.22 30.17 30.74 3,206,671 +0.18(+0.60%)
Nov 23, 2016 30.56 30.56 30.56 0 +0.16(+0.54%)
Nov 22, 2016 30.16 30.94 29.62 30.39 4,313,252 +0.63(+2.12%)
Nov 21, 2016 29.96 30.04 28.61 29.76 3,079,261 +0.26(+0.89%)
Nov 18, 2016 30.77 30.81 29.25 29.50 4,559,720 -1.39(-4.49%)
Nov 17, 2016 30.35 31.05 29.84 30.89 4,839,613 +0.42(+1.37%)
Nov 16, 2016 28.79 30.73 28.76 30.47 6,342,021 +1.17(+4.01%)
Nov 15, 2016 28.06 29.32 27.96 29.30 3,782,725 +0.57(+1.99%)
Nov 14, 2016 28.61 29.03 27.74 28.72 5,317,636 +0.31(+1.09%)
Nov 11, 2016 28.30 29.08 26.79 28.41 5,503,800 +0.19(+0.69%)
Nov 10, 2016 28.20 28.80 27.46 28.22 8,445,378 +0.37(+1.32%)
Nov 09, 2016 26.02 28.26 25.21 27.85 11,005,529 +2.25(+8.79%)
Nov 08, 2016 23.56 25.79 23.56 25.60 6,671,730 +1.28(+5.26%)
Nov 07, 2016 24.77 25.61 24.14 24.32 8,637,497 -0.12(-0.48%)
Nov 04, 2016 23.10 24.73 22.85 24.44 7,093,386 +1.02(+4.35%)
Nov 03, 2016 22.27 23.61 22.25 23.42 8,335,876 +1.20(+5.41%)
Nov 02, 2016 21.98 22.56 21.95 22.22 11,090,973 +0.00(+0.00%)
Nov 01, 2016 21.35 22.75 21.04 22.22 33,352,818 +5.63(+33.93%)
Oct 31, 2016 16.47 17.10 16.10 16.59 2,503,508 +0.03(+0.19%)
Oct 28, 2016 17.02 17.02 16.06 16.56 797,240 +0.15(+0.94%)
Oct 27, 2016 16.25 16.83 16.02 16.40 92,899 +0.15(+0.95%)
Oct 26, 2016 16.25 16.25 15.47 16.25 151,884 -0.19(-1.18%)
Oct 25, 2016 17.15 17.41 15.97 16.44 213,458 +0.19(+1.19%)
Oct 24, 2016 16.25 16.25 16.23 16.25 7,664 +0.00(+0.00%)
Oct 21, 2016 16.40 16.40 16.16 16.25 14,169 +0.00(+0.00%)
Oct 20, 2016 17.41 18.76 15.57 16.25 8,580 -1.16(-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.