Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.13 32.31 31.88 32.28 31,450,928 +0.03(+0.11%)
Jan 30, 2017 32.47 32.49 31.95 32.25 30,768,518 -0.26(-0.80%)
Jan 27, 2017 32.31 32.52 31.94 32.51 27,246,848 +0.19(+0.60%)
Jan 26, 2017 31.30 32.91 31.25 32.32 60,926,884 +0.88(+2.80%)
Jan 25, 2017 31.51 31.63 31.29 31.44 31,125,084 -0.07(-0.22%)
Jan 24, 2017 31.33 31.59 31.25 31.51 20,502,794 +0.15(+0.46%)
Jan 23, 2017 31.48 31.57 31.20 31.36 19,783,400 -0.13(-0.42%)
Jan 20, 2017 31.28 31.51 31.14 31.49 29,218,250 +0.41(+1.32%)
Jan 19, 2017 30.90 31.23 30.88 31.08 16,902,750 +0.14(+0.44%)
Jan 18, 2017 31.11 31.15 30.90 30.94 21,041,026 -0.12(-0.37%)
Jan 17, 2017 30.91 31.14 30.74 31.06 24,696,186 -0.09(-0.29%)
Jan 13, 2017 31.15 31.15 31.15 0 +0.58(+1.89%)
Jan 12, 2017 30.65 30.68 30.32 30.57 17,053,084 -0.12(-0.40%)
Jan 11, 2017 30.28 30.71 30.26 30.70 27,238,816 +0.34(+1.11%)
Jan 10, 2017 30.23 30.72 30.16 30.36 28,668,728 +0.04(+0.13%)
Jan 09, 2017 30.02 30.38 29.99 30.32 21,183,736 +0.24(+0.80%)
Jan 06, 2017 30.05 30.20 29.89 30.08 15,801,489 +0.05(+0.17%)
Jan 05, 2017 29.79 30.08 29.71 30.03 19,840,484 +0.12(+0.40%)
Jan 04, 2017 29.75 30.07 29.61 29.91 25,709,738 +0.35(+1.19%)
Jan 03, 2017 29.82 29.92 29.21 29.56 27,650,076 +0.00(+0.00%)
Dec 30, 2016 29.56 29.56 29.56 0 -0.33(-1.10%)
Dec 29, 2016 30.02 30.13 29.83 29.89 14,056,518 -0.15(-0.51%)
Dec 28, 2016 30.21 30.27 30.00 30.04 10,845,232 -0.18(-0.59%)
Dec 27, 2016 30.19 30.41 30.06 30.22 7,199,237 +0.09(+0.31%)
Dec 23, 2016 30.12 30.12 30.12 0 -0.16(-0.52%)
Dec 22, 2016 30.10 30.28 29.94 30.28 22,267,110 +0.08(+0.27%)
Dec 21, 2016 29.62 30.32 29.62 30.20 13,156,956 -0.08(-0.25%)
Dec 20, 2016 29.98 30.36 29.84 30.28 24,349,468 +0.37(+1.23%)
Dec 19, 2016 29.92 30.03 29.75 29.91 16,464,163 +0.12(+0.42%)
Dec 16, 2016 29.94 30.02 29.66 29.79 35,063,608 -0.01(-0.03%)
Dec 15, 2016 29.92 30.12 29.68 29.80 23,685,410 -0.06(-0.20%)
Dec 14, 2016 29.82 30.14 29.69 29.86 24,086,872 +0.02(+0.06%)
Dec 13, 2016 29.45 29.95 29.39 29.84 21,441,196 +0.42(+1.42%)
Dec 12, 2016 29.43 29.54 29.21 29.42 17,551,130 -0.19(-0.65%)
Dec 09, 2016 29.62 29.63 29.39 29.61 20,124,748 +0.09(+0.32%)
Dec 08, 2016 29.49 29.63 29.39 29.52 20,583,004 -0.04(-0.14%)
Dec 07, 2016 29.32 29.60 29.02 29.56 24,741,056 +0.27(+0.92%)
Dec 06, 2016 29.26 29.41 29.09 29.29 25,027,310 +0.01(+0.03%)
Dec 05, 2016 29.43 29.56 29.16 29.28 23,090,774 -0.04(-0.15%)
Dec 02, 2016 29.83 29.99 29.27 29.33 31,336,436 -0.46(-1.55%)
Dec 01, 2016 29.60 29.87 29.52 29.79 22,687,112 +0.15(+0.50%)
Nov 30, 2016 29.88 29.97 29.53 29.64 26,981,526 -0.27(-0.90%)
Nov 29, 2016 29.21 29.94 29.11 29.91 35,754,396 +0.78(+2.68%)
Nov 28, 2016 29.33 29.42 29.00 29.13 22,944,468 -0.36(-1.23%)
Nov 25, 2016 29.39 29.52 29.33 29.49 8,165,816 +0.09(+0.29%)
Nov 23, 2016 29.40 29.40 29.40 0 -0.03(-0.09%)
Nov 22, 2016 29.11 29.49 29.08 29.43 30,996,468 +0.35(+1.20%)
Nov 21, 2016 29.13 29.30 28.98 29.08 20,234,384 -0.06(-0.20%)
Nov 18, 2016 29.09 29.25 28.96 29.14 24,537,882 -0.06(-0.22%)
Nov 17, 2016 28.74 29.30 28.48 29.20 27,408,040 +0.43(+1.51%)
Nov 16, 2016 28.47 28.79 28.39 28.77 26,766,692 +0.21(+0.73%)
Nov 15, 2016 28.60 28.86 28.38 28.56 36,807,472 -0.12(-0.42%)
Nov 14, 2016 28.22 29.05 28.22 28.68 44,175,656 +0.34(+1.20%)
Nov 11, 2016 27.60 28.38 27.54 28.34 37,251,344 +0.58(+2.09%)
Nov 10, 2016 27.09 28.11 27.08 27.76 64,266,808 +0.70(+2.60%)
Nov 09, 2016 26.44 27.33 26.44 27.05 47,286,136 +0.40(+1.49%)
Nov 08, 2016 26.28 26.83 26.20 26.66 26,159,552 +0.43(+1.64%)
Nov 07, 2016 26.24 26.33 26.03 26.23 22,638,948 +0.36(+1.40%)
Nov 04, 2016 25.78 26.11 25.60 25.86 25,327,646 -0.12(-0.48%)
Nov 03, 2016 26.25 26.41 25.94 25.99 22,367,128 -0.22(-0.85%)
Nov 02, 2016 26.16 26.28 26.05 26.21 27,487,724 +0.01(+0.03%)
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.