Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.56 29.75 29.27 29.43 9,015,026 -0.15(-0.51%)
Jan 30, 2017 29.54 29.65 29.37 29.58 5,690,061 +0.03(+0.11%)
Jan 27, 2017 29.61 29.66 29.43 29.55 2,855,743 -0.12(-0.41%)
Jan 26, 2017 29.66 29.76 29.59 29.67 7,101,024 +0.04(+0.14%)
Jan 25, 2017 29.48 29.68 29.42 29.63 8,521,143 +0.27(+0.92%)
Jan 24, 2017 29.30 29.42 29.16 29.36 5,966,418 +0.20(+0.68%)
Jan 23, 2017 29.43 29.45 29.07 29.16 4,212,844 -0.31(-1.04%)
Jan 20, 2017 29.40 29.51 29.28 29.47 5,722,741 +0.26(+0.89%)
Jan 19, 2017 29.46 29.53 28.95 29.21 5,454,653 -0.21(-0.73%)
Jan 18, 2017 29.46 29.53 29.17 29.42 5,676,708 +0.04(+0.13%)
Jan 17, 2017 29.07 29.48 29.05 29.38 7,651,559 +0.10(+0.34%)
Jan 13, 2017 29.28 29.28 29.28 0 +0.03(+0.10%)
Jan 12, 2017 29.20 29.48 29.03 29.25 6,620,485 -0.12(-0.42%)
Jan 11, 2017 29.23 29.40 29.13 29.37 5,139,861 +0.18(+0.62%)
Jan 10, 2017 29.23 29.48 29.07 29.19 6,408,209 -0.04(-0.13%)
Jan 09, 2017 29.39 29.50 29.17 29.23 4,308,898 -0.28(-0.95%)
Jan 06, 2017 29.51 29.70 29.34 29.51 5,312,991 +0.10(+0.34%)
Jan 05, 2017 29.56 29.69 29.27 29.41 5,327,682 -0.19(-0.65%)
Jan 04, 2017 29.43 29.75 29.35 29.61 4,629,689 +0.27(+0.92%)
Jan 03, 2017 29.47 29.57 29.15 29.34 5,528,915 +0.07(+0.24%)
Dec 30, 2016 29.27 29.27 29.27 0 -0.10(-0.33%)
Dec 29, 2016 29.37 29.49 29.35 29.36 3,301,791 +0.01(+0.04%)
Dec 28, 2016 29.53 29.56 29.31 29.35 3,732,150 -0.25(-0.85%)
Dec 27, 2016 29.50 29.73 29.45 29.60 2,100,795 +0.11(+0.36%)
Dec 23, 2016 29.50 29.50 29.50 0 -0.10(-0.33%)
Dec 22, 2016 29.50 29.63 29.30 29.59 3,222,370 +0.03(+0.11%)
Dec 21, 2016 29.37 29.72 29.37 29.56 3,054,346 +0.18(+0.63%)
Dec 20, 2016 29.37 29.56 29.24 29.37 4,145,362 +0.03(+0.10%)
Dec 19, 2016 29.10 29.35 28.92 29.35 4,288,673 +0.16(+0.55%)
Dec 16, 2016 29.18 29.27 29.02 29.19 7,113,795 +0.06(+0.20%)
Dec 15, 2016 29.33 29.58 29.10 29.13 7,961,363 -0.19(-0.65%)
Dec 14, 2016 29.30 29.77 29.19 29.32 7,583,359 -0.11(-0.37%)
Dec 13, 2016 29.15 29.49 29.15 29.43 6,747,536 +0.43(+1.48%)
Dec 12, 2016 28.99 29.11 28.81 29.00 7,953,370 -0.04(-0.14%)
Dec 09, 2016 28.92 29.10 28.38 29.04 10,607,509 -0.24(-0.80%)
Dec 08, 2016 29.33 29.50 29.19 29.27 5,491,929 +0.07(+0.23%)
Dec 07, 2016 28.82 29.26 28.76 29.21 5,618,072 +0.37(+1.28%)
Dec 06, 2016 28.91 28.95 28.66 28.84 7,833,617 -0.05(-0.16%)
Dec 05, 2016 28.86 29.01 28.67 28.88 7,220,982 +0.17(+0.59%)
Dec 02, 2016 29.43 29.54 28.66 28.71 11,166,416 -0.92(-3.11%)
Dec 01, 2016 30.07 30.11 29.49 29.64 7,069,703 -0.38(-1.26%)
Nov 30, 2016 30.17 30.25 29.96 30.01 5,112,253 +0.04(+0.14%)
Nov 29, 2016 29.90 30.11 29.88 29.97 2,718,617 +0.12(+0.41%)
Nov 28, 2016 29.98 30.11 29.78 29.85 3,425,578 -0.31(-1.03%)
Nov 25, 2016 30.11 30.24 30.00 30.16 1,413,554 +0.05(+0.15%)
Nov 23, 2016 30.11 30.11 30.11 0 +0.18(+0.62%)
Nov 22, 2016 30.18 30.19 29.83 29.93 5,197,162 -0.20(-0.66%)
Nov 21, 2016 30.49 30.63 30.09 30.13 4,986,797 -0.36(-1.17%)
Nov 18, 2016 30.43 30.60 30.34 30.48 5,930,949 +0.05(+0.15%)
Nov 17, 2016 30.18 30.54 30.13 30.44 3,773,838 +0.24(+0.78%)
Nov 16, 2016 30.31 30.42 30.17 30.20 4,302,013 -0.28(-0.92%)
Nov 15, 2016 30.30 30.48 30.10 30.48 4,787,259 +0.09(+0.30%)
Nov 14, 2016 30.58 30.93 30.35 30.39 5,979,139 +0.04(+0.14%)
Nov 11, 2016 30.44 30.64 30.21 30.35 4,416,186 -0.27(-0.87%)
Nov 10, 2016 30.19 30.91 29.98 30.62 6,959,198 +0.69(+2.30%)
Nov 09, 2016 29.44 30.12 29.20 29.93 6,025,266 +0.63(+2.15%)
Nov 08, 2016 29.09 29.44 28.98 29.30 3,705,093 +0.21(+0.72%)
Nov 07, 2016 29.04 29.14 28.99 29.09 3,993,768 +0.43(+1.50%)
Nov 04, 2016 28.84 28.87 28.58 28.66 4,728,293 -0.12(-0.41%)
Nov 03, 2016 28.72 28.93 28.67 28.77 4,033,661 +0.19(+0.66%)
Nov 02, 2016 28.59 28.76 28.49 28.59 2,744,774 +0.00(+0.00%)
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.