Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.77 35.09 33.64 34.84 20,132 +0.73(+2.14%)
Jan 30, 2017 35.28 35.94 33.51 34.11 108,403 -2.24(-6.16%)
Jan 27, 2017 36.00 36.66 35.82 36.35 68,241 +0.53(+1.48%)
Jan 26, 2017 35.32 36.44 34.72 35.82 127,126 +0.10(+0.28%)
Jan 25, 2017 32.86 36.00 32.86 35.72 137,503 +2.72(+8.24%)
Jan 24, 2017 32.34 33.34 32.34 33.00 74,560 +0.61(+1.88%)
Jan 23, 2017 32.35 32.60 31.90 32.39 22,914 +0.38(+1.19%)
Jan 20, 2017 32.50 32.77 31.74 32.01 34,380 -0.45(-1.39%)
Jan 19, 2017 32.60 32.93 31.79 32.46 26,706 -0.34(-1.04%)
Jan 18, 2017 33.00 33.00 32.24 32.80 72,679 -0.09(-0.27%)
Jan 17, 2017 32.49 32.98 31.70 32.89 47,904 +0.20(+0.61%)
Jan 13, 2017 32.69 32.69 32.69 0 +0.84(+2.64%)
Jan 12, 2017 31.17 32.20 31.00 31.85 76,522 +0.55(+1.76%)
Jan 11, 2017 31.38 31.66 30.67 31.30 48,980 -0.19(-0.60%)
Jan 10, 2017 31.53 31.78 31.07 31.49 38,605 -0.04(-0.13%)
Jan 09, 2017 30.93 31.85 30.37 31.53 62,613 +0.72(+2.34%)
Jan 06, 2017 31.19 31.24 30.37 30.81 33,425 -0.21(-0.68%)
Jan 05, 2017 31.75 31.96 30.02 31.02 112,460 -0.75(-2.36%)
Jan 04, 2017 30.59 32.18 30.59 31.77 88,680 +0.72(+2.32%)
Jan 03, 2017 30.63 31.07 29.58 31.05 72,353 +0.69(+2.27%)
Dec 30, 2016 30.36 30.36 30.36 0 +1.19(+4.08%)
Dec 29, 2016 29.42 30.02 29.10 29.17 53,646 -0.55(-1.85%)
Dec 28, 2016 29.44 30.12 29.38 29.72 31,297 +0.13(+0.44%)
Dec 27, 2016 30.11 30.93 29.34 29.59 56,755 -0.42(-1.40%)
Dec 23, 2016 30.01 30.01 30.01 0 +1.09(+3.77%)
Dec 22, 2016 28.65 29.24 28.39 28.92 107,337 +0.28(+0.98%)
Dec 21, 2016 28.05 28.98 27.89 28.64 195,339 +0.52(+1.85%)
Dec 20, 2016 29.27 29.64 27.91 28.12 143,173 -1.11(-3.80%)
Dec 19, 2016 29.74 29.86 29.05 29.23 121,104 -0.38(-1.28%)
Dec 16, 2016 29.87 30.30 29.25 29.61 594,556 -0.16(-0.54%)
Dec 15, 2016 28.66 29.90 28.32 29.77 145,707 +0.82(+2.83%)
Dec 14, 2016 29.63 29.97 28.20 28.95 181,788 -0.39(-1.33%)
Dec 13, 2016 28.57 29.67 28.35 29.34 191,163 +0.73(+2.55%)
Dec 12, 2016 27.46 28.66 27.29 28.61 181,660 +1.41(+5.18%)
Dec 09, 2016 27.02 27.57 26.71 27.20 196,030 +0.25(+0.93%)
Dec 08, 2016 27.92 27.92 26.43 26.95 190,270 -0.98(-3.51%)
Dec 07, 2016 27.97 28.27 26.71 27.93 306,589 -0.04(-0.14%)
Dec 06, 2016 28.50 30.23 27.60 27.97 263,325 -0.34(-1.20%)
Dec 05, 2016 31.21 31.44 28.21 28.31 157,418 -2.55(-8.26%)
Dec 02, 2016 30.57 31.43 30.50 30.86 103,668 +0.06(+0.19%)
Dec 01, 2016 31.60 31.93 30.48 30.80 97,588 -0.90(-2.84%)
Nov 30, 2016 31.79 31.97 31.00 31.70 123,833 +0.11(+0.35%)
Nov 29, 2016 31.07 31.89 31.07 31.59 112,432 +0.71(+2.30%)
Nov 28, 2016 32.27 32.85 30.64 30.88 113,072 -1.53(-4.72%)
Nov 25, 2016 31.89 32.79 31.59 32.41 51,512 +0.41(+1.28%)
Nov 23, 2016 32.00 32.00 32.00 0 +0.53(+1.68%)
Nov 22, 2016 32.24 33.28 31.30 31.47 132,904 -0.04(-0.13%)
Nov 21, 2016 31.68 32.10 31.10 31.51 218,184 -0.49(-1.53%)
Nov 18, 2016 33.95 33.95 31.65 32.00 1,515,581 -0.70(-2.14%)
Nov 17, 2016 32.40 33.86 31.20 32.70 397,007 -4.20(-11.38%)
Nov 16, 2016 36.13 37.89 36.13 36.90 49,084 +0.59(+1.62%)
Nov 15, 2016 34.16 37.85 34.16 36.31 87,620 +1.26(+3.59%)
Nov 14, 2016 32.31 35.55 32.31 35.05 60,375 +2.85(+8.85%)
Nov 11, 2016 35.45 35.74 31.88 32.20 180,702 -3.72(-10.36%)
Nov 10, 2016 33.95 36.76 33.95 35.92 129,067 +2.12(+6.27%)
Nov 09, 2016 32.78 33.95 32.71 33.80 60,585 +1.20(+3.68%)
Nov 08, 2016 31.54 33.35 31.05 32.60 61,805 +0.66(+2.07%)
Nov 07, 2016 31.00 32.40 31.00 31.94 42,759 +0.34(+1.08%)
Nov 04, 2016 31.35 31.95 31.00 31.60 72,218 +0.32(+1.02%)
Nov 03, 2016 33.00 33.50 31.01 31.28 136,629 -1.78(-5.38%)
Nov 02, 2016 33.42 33.49 32.52 33.06 140,241 -0.37(-1.11%)
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.