Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.76 32.10 31.48 32.08 2,302,518 +0.21(+0.67%)
Jan 30, 2017 31.84 31.93 31.33 31.87 2,166,503 +0.13(+0.40%)
Jan 27, 2017 32.05 32.16 31.58 31.74 1,230,880 -0.30(-0.93%)
Jan 26, 2017 32.31 32.55 31.97 32.04 1,576,146 -0.41(-1.26%)
Jan 25, 2017 32.02 32.46 32.02 32.45 1,160,428 +0.68(+2.15%)
Jan 24, 2017 31.26 31.84 31.25 31.76 2,733,032 +0.73(+2.35%)
Jan 23, 2017 31.32 31.52 30.88 31.03 2,039,002 -0.28(-0.90%)
Jan 20, 2017 31.36 31.45 31.04 31.32 2,296,712 +0.03(+0.10%)
Jan 19, 2017 31.36 31.41 31.13 31.29 2,275,681 +0.03(+0.10%)
Jan 18, 2017 31.41 31.41 31.12 31.25 2,576,174 -0.01(-0.02%)
Jan 17, 2017 31.52 31.65 31.16 31.26 2,037,869 -0.40(-1.27%)
Jan 13, 2017 31.66 31.66 31.66 0 +0.24(+0.78%)
Jan 12, 2017 31.54 31.72 30.89 31.42 3,101,329 -0.10(-0.32%)
Jan 11, 2017 31.91 31.97 30.98 31.52 5,652,629 -0.51(-1.59%)
Jan 10, 2017 32.19 32.53 31.86 32.03 3,547,729 -0.04(-0.12%)
Jan 09, 2017 32.20 32.46 31.84 32.07 1,974,009 -0.22(-0.68%)
Jan 06, 2017 32.20 32.50 31.84 32.29 2,277,404 +0.26(+0.81%)
Jan 05, 2017 32.01 32.31 31.58 32.03 2,259,809 -0.04(-0.12%)
Jan 04, 2017 31.42 32.13 30.77 32.07 2,037,700 +0.59(+1.87%)
Jan 03, 2017 31.35 31.62 30.94 31.48 1,891,218 +0.49(+1.60%)
Dec 30, 2016 30.99 30.99 30.99 0 -0.04(-0.13%)
Dec 29, 2016 31.02 31.17 30.88 31.03 1,278,335 +0.13(+0.41%)
Dec 28, 2016 31.64 31.80 30.81 30.90 1,372,146 -0.61(-1.92%)
Dec 27, 2016 31.27 31.75 31.24 31.50 1,004,081 +0.29(+0.93%)
Dec 23, 2016 31.21 31.21 31.21 0 +0.08(+0.25%)
Dec 22, 2016 31.73 31.76 30.97 31.14 2,202,049 -0.74(-2.32%)
Dec 21, 2016 31.83 32.09 31.69 31.87 2,123,708 +0.15(+0.47%)
Dec 20, 2016 31.59 32.16 31.36 31.73 2,859,267 +0.42(+1.33%)
Dec 19, 2016 30.57 31.31 30.56 31.31 3,153,136 +0.09(+0.28%)
Dec 16, 2016 31.21 31.41 30.90 31.22 6,263,339 +0.22(+0.71%)
Dec 15, 2016 30.87 31.39 30.77 31.00 3,101,667 +0.12(+0.38%)
Dec 14, 2016 31.61 31.77 30.84 30.88 3,134,936 -1.15(-3.58%)
Dec 13, 2016 32.04 32.23 31.69 32.03 2,935,822 -0.26(-0.80%)
Dec 12, 2016 32.79 32.81 32.20 32.29 3,198,065 -0.60(-1.82%)
Dec 09, 2016 32.68 32.90 32.39 32.89 2,887,999 +0.18(+0.55%)
Dec 08, 2016 32.79 32.94 32.43 32.71 4,032,510 +0.02(+0.07%)
Dec 07, 2016 30.99 32.98 30.96 32.68 7,619,939 +1.92(+6.23%)
Dec 06, 2016 29.38 31.03 29.31 30.77 7,695,538 +1.31(+4.45%)
Dec 05, 2016 28.67 29.70 28.62 29.45 4,960,286 +1.12(+3.94%)
Dec 02, 2016 28.87 29.03 28.08 28.34 4,391,681 -0.60(-2.06%)
Dec 01, 2016 28.27 29.33 28.24 28.94 5,726,741 +0.97(+3.46%)
Nov 30, 2016 27.43 28.32 27.30 27.97 4,058,023 +0.90(+3.31%)
Nov 29, 2016 27.50 27.53 27.06 27.07 2,041,259 -0.62(-2.24%)
Nov 28, 2016 27.91 28.13 27.62 27.69 2,070,357 -0.23(-0.81%)
Nov 25, 2016 27.78 28.16 27.70 27.92 1,522,873 +0.23(+0.82%)
Nov 23, 2016 27.69 27.69 27.69 0 -0.33(-1.17%)
Nov 22, 2016 28.09 28.20 27.63 28.02 3,108,890 -0.27(-0.97%)
Nov 21, 2016 28.12 28.46 27.88 28.30 2,495,887 +0.38(+1.35%)
Nov 18, 2016 27.71 28.14 27.56 27.92 3,137,606 +0.23(+0.85%)
Nov 17, 2016 27.00 27.69 26.94 27.69 3,009,780 +0.70(+2.58%)
Nov 16, 2016 26.78 27.06 26.69 26.99 2,902,379 +0.02(+0.09%)
Nov 15, 2016 26.78 27.05 26.46 26.97 3,583,608 +0.19(+0.70%)
Nov 14, 2016 27.06 27.48 26.46 26.78 4,837,041 -0.13(-0.47%)
Nov 11, 2016 27.49 27.93 26.69 26.90 6,316,937 -0.64(-2.33%)
Nov 10, 2016 26.69 27.75 26.61 27.55 5,009,765 +0.92(+3.44%)
Nov 09, 2016 26.37 26.51 25.90 26.63 6,147,675 -1.05(-3.79%)
Nov 08, 2016 27.47 27.79 27.17 27.68 2,434,086 +0.12(+0.43%)
Nov 07, 2016 27.34 27.59 27.15 27.56 2,380,672 +0.88(+3.31%)
Nov 04, 2016 26.77 27.08 26.61 26.68 2,446,648 -0.11(-0.41%)
Nov 03, 2016 27.35 27.55 26.72 26.79 2,783,391 -0.41(-1.52%)
Nov 02, 2016 27.48 27.83 27.19 27.20 2,902,963 -0.40(-1.45%)
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.