Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.11 29.47 29.04 29.44 36,375,664 +0.24(+0.81%)
Jan 30, 2017 29.29 29.42 29.10 29.21 22,725,442 -0.13(-0.45%)
Jan 27, 2017 29.32 29.54 29.16 29.34 27,231,072 +0.17(+0.57%)
Jan 26, 2017 28.75 29.23 28.63 29.17 40,278,228 +0.27(+0.92%)
Jan 25, 2017 28.86 28.96 28.56 28.91 30,702,828 +0.02(+0.07%)
Jan 24, 2017 28.91 29.15 28.67 28.89 41,093,608 -0.45(-1.52%)
Jan 23, 2017 28.96 29.38 28.91 29.33 36,065,312 +0.38(+1.33%)
Jan 20, 2017 28.86 29.24 28.84 28.95 36,032,036 +0.31(+1.10%)
Jan 19, 2017 28.56 28.65 28.43 28.63 23,894,662 +0.14(+0.49%)
Jan 18, 2017 28.74 28.80 28.48 28.49 27,886,564 -0.22(-0.75%)
Jan 17, 2017 28.63 28.73 28.47 28.71 32,254,040 +0.10(+0.37%)
Jan 13, 2017 28.61 28.61 28.61 0 -0.03(-0.12%)
Jan 12, 2017 28.33 28.71 28.29 28.64 28,492,380 +0.28(+0.98%)
Jan 11, 2017 28.20 28.43 28.13 28.36 35,130,248 -0.14(-0.49%)
Jan 10, 2017 28.40 28.68 28.10 28.50 30,815,616 +0.01(+0.02%)
Jan 09, 2017 28.84 28.91 28.49 28.49 36,482,340 -0.36(-1.26%)
Jan 06, 2017 29.32 29.33 28.78 28.86 46,803,712 -0.59(-1.99%)
Jan 05, 2017 29.58 29.61 29.36 29.44 37,236,140 -0.08(-0.28%)
Jan 04, 2017 29.64 29.69 29.49 29.53 33,602,556 -0.17(-0.58%)
Jan 03, 2017 29.47 29.71 29.35 29.70 37,666,932 +0.34(+1.15%)
Dec 30, 2016 29.36 29.36 29.36 0 -0.09(-0.30%)
Dec 29, 2016 29.36 29.55 29.36 29.45 17,945,290 +0.10(+0.33%)
Dec 28, 2016 29.44 29.56 29.32 29.35 15,970,660 -0.09(-0.30%)
Dec 27, 2016 29.50 29.58 29.35 29.44 16,558,268 -0.06(-0.19%)
Dec 23, 2016 29.50 29.50 29.50 0 +0.01(+0.02%)
Dec 22, 2016 29.16 29.53 29.11 29.49 25,431,758 +0.25(+0.85%)
Dec 21, 2016 29.29 29.39 29.22 29.24 19,917,498 -0.08(-0.26%)
Dec 20, 2016 29.11 29.52 29.09 29.32 30,655,998 +0.24(+0.83%)
Dec 19, 2016 28.77 29.12 28.62 29.08 29,786,218 +0.31(+1.08%)
Dec 16, 2016 28.75 28.82 28.60 28.77 40,491,560 +0.12(+0.41%)
Dec 15, 2016 28.24 28.77 28.20 28.65 35,465,480 +0.28(+0.97%)
Dec 14, 2016 28.51 28.69 28.26 28.37 38,138,752 -0.18(-0.63%)
Dec 13, 2016 28.49 28.69 28.46 28.55 30,006,464 +0.17(+0.58%)
Dec 12, 2016 28.00 28.55 27.98 28.39 46,220,444 +0.51(+1.83%)
Dec 09, 2016 27.81 27.91 27.73 27.88 24,776,488 -0.02(-0.07%)
Dec 08, 2016 27.79 28.13 27.75 27.90 31,864,368 -0.03(-0.10%)
Dec 07, 2016 27.26 27.95 27.23 27.93 47,737,284 +0.76(+2.80%)
Dec 06, 2016 26.77 27.21 26.71 27.17 34,127,896 +0.50(+1.86%)
Dec 05, 2016 26.72 26.91 26.67 26.67 30,089,092 +0.01(+0.05%)
Dec 02, 2016 26.81 27.01 26.56 26.66 23,323,638 -0.19(-0.69%)
Dec 01, 2016 26.67 26.86 26.34 26.84 39,684,308 +0.17(+0.65%)
Nov 30, 2016 27.07 27.07 26.66 26.67 47,334,052 -0.59(-2.15%)
Nov 29, 2016 27.33 27.36 27.11 27.26 28,761,410 -0.04(-0.15%)
Nov 28, 2016 27.05 27.39 27.05 27.30 38,560,344 +0.23(+0.84%)
Nov 25, 2016 26.77 27.07 26.74 27.07 15,707,953 +0.33(+1.24%)
Nov 23, 2016 26.74 26.74 26.74 0 +0.12(+0.47%)
Nov 22, 2016 26.23 26.75 26.11 26.61 37,880,036 +0.56(+2.15%)
Nov 21, 2016 26.01 26.05 25.86 26.05 24,969,760 +0.12(+0.48%)
Nov 18, 2016 25.85 25.97 25.75 25.93 24,598,402 +0.10(+0.40%)
Nov 17, 2016 25.75 26.02 25.73 25.83 30,683,788 +0.18(+0.70%)
Nov 16, 2016 25.49 25.70 25.44 25.65 30,179,946 +0.26(+1.03%)
Nov 15, 2016 24.96 25.39 24.95 25.39 30,251,090 +0.44(+1.77%)
Nov 14, 2016 25.27 25.29 24.92 24.94 37,845,484 -0.26(-1.04%)
Nov 11, 2016 25.21 25.25 25.06 25.21 36,670,816 -0.04(-0.16%)
Nov 10, 2016 25.87 25.87 25.13 25.25 55,028,256 -0.60(-2.32%)
Nov 09, 2016 25.52 25.91 25.15 25.85 50,349,768 +0.31(+1.22%)
Nov 08, 2016 25.41 25.61 25.41 25.54 25,770,466 +0.12(+0.49%)
Nov 07, 2016 25.40 25.45 25.30 25.41 30,987,218 +0.21(+0.85%)
Nov 04, 2016 25.39 25.42 25.20 25.20 33,686,184 -0.09(-0.35%)
Nov 03, 2016 25.24 25.54 25.12 25.29 37,004,156 +0.18(+0.71%)
Nov 02, 2016 25.27 25.34 25.06 25.11 37,729,436 -0.13(-0.52%)
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.