Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.94 28.94 28.94 0 -0.09(-0.30%)
Dec 29, 2016 28.94 29.13 28.94 29.03 18,203,948 +0.10(+0.33%)
Dec 28, 2016 29.03 29.14 28.90 28.94 16,200,856 -0.09(-0.30%)
Dec 27, 2016 29.08 29.16 28.94 29.03 16,796,934 -0.05(-0.19%)
Dec 23, 2016 29.08 29.08 29.08 0 +0.01(+0.02%)
Dec 22, 2016 28.75 29.11 28.69 29.07 25,798,324 +0.24(+0.85%)
Dec 21, 2016 28.87 28.97 28.81 28.83 20,204,584 -0.07(-0.26%)
Dec 20, 2016 28.70 29.10 28.68 28.90 31,097,864 +0.24(+0.83%)
Dec 19, 2016 28.36 28.71 28.21 28.67 30,215,548 +0.31(+1.08%)
Dec 16, 2016 28.35 28.41 28.19 28.36 41,075,196 +0.12(+0.41%)
Dec 15, 2016 27.84 28.37 27.80 28.24 35,976,668 +0.27(+0.97%)
Dec 14, 2016 28.11 28.28 27.86 27.97 38,688,472 -0.18(-0.63%)
Dec 13, 2016 28.09 28.28 28.05 28.15 30,438,970 +0.16(+0.58%)
Dec 12, 2016 27.60 28.14 27.58 27.98 46,886,656 +0.50(+1.83%)
Dec 09, 2016 27.41 27.51 27.34 27.48 25,133,610 -0.02(-0.07%)
Dec 08, 2016 27.39 27.73 27.35 27.50 32,323,652 -0.03(-0.10%)
Dec 07, 2016 26.88 27.56 26.84 27.53 48,425,356 +0.75(+2.80%)
Dec 06, 2016 26.39 26.82 26.33 26.78 34,619,808 +0.49(+1.86%)
Dec 05, 2016 26.34 26.53 26.29 26.29 30,522,788 +0.01(+0.05%)
Dec 02, 2016 26.43 26.62 26.18 26.28 23,659,818 -0.18(-0.69%)
Dec 01, 2016 26.29 26.48 25.97 26.46 40,256,304 +0.17(+0.65%)
Nov 30, 2016 26.69 26.69 26.28 26.29 48,016,312 -0.58(-2.15%)
Nov 29, 2016 26.94 26.97 26.73 26.87 29,175,970 -0.04(-0.15%)
Nov 28, 2016 26.66 27.00 26.66 26.91 39,116,144 +0.22(+0.84%)
Nov 25, 2016 26.39 26.69 26.36 26.69 15,934,364 +0.33(+1.24%)
Nov 23, 2016 26.36 26.36 26.36 0 +0.12(+0.47%)
Nov 22, 2016 25.85 26.37 25.74 26.24 38,426,028 +0.55(+2.15%)
Nov 21, 2016 25.64 25.68 25.49 25.68 25,329,666 +0.12(+0.48%)
Nov 18, 2016 25.49 25.60 25.39 25.56 24,952,956 +0.10(+0.40%)
Nov 17, 2016 25.39 25.65 25.36 25.46 31,126,056 +0.18(+0.70%)
Nov 16, 2016 25.13 25.33 25.08 25.28 30,614,952 +0.26(+1.03%)
Nov 15, 2016 24.61 25.02 24.60 25.02 30,687,120 +0.44(+1.77%)
Nov 14, 2016 24.92 24.93 24.57 24.59 38,390,980 -0.26(-1.04%)
Nov 11, 2016 24.85 24.89 24.70 24.85 37,199,380 -0.04(-0.16%)
Nov 10, 2016 25.50 25.50 24.77 24.89 55,821,420 -0.59(-2.32%)
Nov 09, 2016 25.16 25.54 24.79 25.48 51,075,496 +0.31(+1.22%)
Nov 08, 2016 25.05 25.24 25.05 25.17 26,141,916 +0.12(+0.49%)
Nov 07, 2016 25.04 25.09 24.94 25.05 31,433,860 +0.21(+0.85%)
Nov 04, 2016 25.03 25.06 24.84 24.84 34,171,728 -0.09(-0.36%)
Nov 03, 2016 24.88 25.17 24.76 24.93 37,537,524 +0.18(+0.72%)
Nov 02, 2016 24.91 24.98 24.70 24.75 38,273,256 -0.13(-0.52%)
Nov 01, 2016 25.16 25.31 24.77 24.88 40,574,564 -0.16(-0.63%)
Oct 31, 2016 24.92 25.06 24.85 25.04 46,110,680 +0.19(+0.77%)
Oct 28, 2016 24.94 25.05 24.80 24.85 34,124,444 -0.01(-0.03%)
Oct 27, 2016 24.91 25.11 24.81 24.85 63,448,880 +0.06(+0.25%)
Oct 26, 2016 24.94 25.02 24.68 24.79 48,308,540 -0.18(-0.74%)
Oct 25, 2016 25.22 24.87 24.98 59,488,880 -0.11(-0.43%)
Oct 24, 2016 24.85 25.40 24.70 25.09 147,787,808 -0.43(-1.68%)
Oct 21, 2016 26.13 26.32 25.15 25.51 121,611,296 -0.79(-3.00%)
Oct 20, 2016 26.58 26.60 26.20 26.30 45,739,592 -0.50(-1.85%)
Oct 19, 2016 26.86 26.93 26.76 26.80 17,208,318 +0.01(+0.05%)
Oct 18, 2016 26.70 26.85 26.64 26.79 23,565,776 +0.06(+0.23%)
Oct 17, 2016 26.61 26.88 26.58 26.73 20,402,046 +0.03(+0.13%)
Oct 14, 2016 26.82 26.93 26.69 26.69 19,861,288 -0.10(-0.38%)
Oct 13, 2016 26.73 26.87 26.56 26.79 25,782,190 +0.03(+0.10%)
Oct 12, 2016 26.64 26.87 26.58 26.77 25,243,148 +0.16(+0.59%)
Oct 11, 2016 26.50 26.80 26.27 26.61 32,788,378 +0.06(+0.23%)
Oct 10, 2016 26.49 26.68 26.00 26.55 27,948,128 +0.10(+0.36%)
Oct 07, 2016 26.69 26.74 26.34 26.45 28,170,442 -0.16(-0.61%)
Oct 06, 2016 26.63 26.68 26.48 26.62 23,142,712 -0.03(-0.13%)
Oct 05, 2016 26.96 26.97 26.43 26.65 33,208,654 -0.18(-0.66%)
Oct 04, 2016 27.38 27.41 26.70 26.83 49,337,872 -0.58(-2.13%)
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.