Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.94 31.94 31.94 0 -0.41(-1.27%)
Dec 29, 2016 32.21 32.40 32.10 32.35 2,841,423 +0.01(+0.03%)
Dec 28, 2016 33.02 33.15 32.34 32.34 4,339,692 -0.54(-1.65%)
Dec 27, 2016 32.70 32.98 32.70 32.89 2,872,355 +0.28(+0.85%)
Dec 23, 2016 32.61 32.61 32.61 0 +0.15(+0.47%)
Dec 22, 2016 32.60 32.60 32.29 32.46 1,699,197 +0.16(+0.51%)
Dec 21, 2016 32.54 32.54 32.25 32.29 4,553,075 -0.03(-0.10%)
Dec 20, 2016 32.32 32.45 32.22 32.33 2,634,427 +0.05(+0.15%)
Dec 19, 2016 31.96 32.28 31.94 32.28 3,865,216 +0.40(+1.24%)
Dec 16, 2016 32.36 32.41 31.75 31.88 7,893,905 -0.42(-1.29%)
Dec 15, 2016 31.88 32.38 31.88 32.30 13,527,997 +0.51(+1.60%)
Dec 14, 2016 31.94 32.05 31.71 31.79 7,136,886 -0.34(-1.07%)
Dec 13, 2016 31.63 32.16 31.63 32.13 8,612,948 +0.56(+1.78%)
Dec 12, 2016 31.59 31.67 31.30 31.57 8,701,013 -0.13(-0.42%)
Dec 09, 2016 32.11 32.16 31.57 31.70 7,712,254 -0.16(-0.51%)
Dec 08, 2016 31.68 31.99 31.65 31.87 5,722,172 +0.19(+0.60%)
Dec 07, 2016 30.96 31.70 30.87 31.68 7,830,503 +0.62(+1.99%)
Dec 06, 2016 30.83 31.06 30.76 31.06 6,065,266 +0.34(+1.09%)
Dec 05, 2016 30.63 30.81 30.47 30.72 6,000,587 +0.31(+1.00%)
Dec 02, 2016 29.91 30.45 29.90 30.42 8,583,359 +0.48(+1.61%)
Dec 01, 2016 31.38 31.38 29.85 29.94 24,989,962 -1.49(-4.76%)
Nov 30, 2016 31.56 31.60 31.41 31.43 3,995,695 -0.09(-0.28%)
Nov 29, 2016 31.50 31.70 31.39 31.52 6,667,365 -0.12(-0.38%)
Nov 28, 2016 31.65 31.77 31.57 31.64 7,398,757 -0.08(-0.25%)
Nov 25, 2016 31.70 31.73 31.58 31.72 1,002,619 +0.09(+0.29%)
Nov 23, 2016 31.62 31.62 31.62 0 -0.05(-0.15%)
Nov 22, 2016 31.55 31.72 31.52 31.67 7,720,500 +0.36(+1.16%)
Nov 21, 2016 31.40 31.40 31.09 31.31 8,303,487 +0.20(+0.65%)
Nov 18, 2016 30.94 31.15 30.86 31.11 12,102,648 +0.18(+0.57%)
Nov 17, 2016 30.82 31.05 30.67 30.93 3,440,173 +0.19(+0.63%)
Nov 16, 2016 30.44 30.78 30.39 30.74 4,146,216 +0.24(+0.78%)
Nov 15, 2016 30.11 30.57 30.09 30.50 6,675,839 +0.50(+1.67%)
Nov 14, 2016 30.29 30.31 29.92 30.00 6,624,858 -0.33(-1.08%)
Nov 11, 2016 29.66 30.32 29.66 30.32 14,885,654 +0.74(+2.50%)
Nov 10, 2016 30.39 30.40 29.25 29.59 13,253,240 -0.56(-1.86%)
Nov 09, 2016 29.65 30.24 29.54 30.15 11,812,347 -0.24(-0.80%)
Nov 08, 2016 30.24 30.54 30.14 30.39 2,124,103 +0.05(+0.18%)
Nov 07, 2016 29.94 30.34 29.89 30.34 4,743,332 +0.88(+3.00%)
Nov 04, 2016 29.41 29.75 29.31 29.45 6,900,297 -0.15(-0.52%)
Nov 03, 2016 29.77 29.92 29.57 29.61 6,086,763 -0.12(-0.42%)
Nov 02, 2016 29.90 30.07 29.66 29.73 4,137,097 -0.19(-0.62%)
Nov 01, 2016 30.24 30.37 29.62 29.92 6,093,600 -0.28(-0.92%)
Oct 31, 2016 30.15 30.31 30.13 30.20 3,555,774 +0.21(+0.71%)
Oct 28, 2016 30.24 30.40 29.98 29.98 4,862,622 -0.17(-0.57%)
Oct 27, 2016 30.51 30.62 30.13 30.16 5,780,986 -0.09(-0.29%)
Oct 26, 2016 29.90 30.44 29.90 30.24 2,554,863 -0.09(-0.29%)
Oct 25, 2016 30.35 30.45 30.28 30.33 3,216,287 -0.08(-0.28%)
Oct 24, 2016 30.22 30.42 30.17 30.42 2,937,123 +0.38(+1.28%)
Oct 21, 2016 29.97 30.07 29.75 30.03 4,582,174 -0.04(-0.13%)
Oct 20, 2016 29.77 30.17 29.65 30.07 8,072,306 +0.26(+0.88%)
Oct 19, 2016 29.80 29.92 29.66 29.81 15,147,446 -0.31(-1.03%)
Oct 18, 2016 30.13 30.28 30.04 30.12 6,101,416 +0.34(+1.13%)
Oct 17, 2016 29.85 30.03 29.76 29.78 2,038,174 -0.12(-0.41%)
Oct 14, 2016 29.92 30.24 29.87 29.91 5,304,158 +0.19(+0.64%)
Oct 13, 2016 29.78 29.84 29.22 29.72 14,914,779 -0.35(-1.15%)
Oct 12, 2016 30.02 30.11 29.75 30.06 9,648,122 +0.00(+0.00%)
Oct 11, 2016 30.57 30.64 29.82 30.06 9,359,252 -0.63(-2.06%)
Oct 10, 2016 30.97 31.05 30.68 30.70 4,013,326 -0.10(-0.32%)
Oct 07, 2016 30.86 30.86 30.52 30.79 4,751,217 +0.02(+0.07%)
Oct 06, 2016 30.67 30.83 30.42 30.77 5,613,530 +0.18(+0.58%)
Oct 05, 2016 30.51 30.84 30.47 30.59 9,103,388 +0.23(+0.77%)
Oct 04, 2016 30.62 30.73 30.32 30.36 8,178,133 -0.13(-0.42%)
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.