Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.76 33.02 32.35 32.63 437,088 -0.21(-0.64%)
Jan 30, 2017 33.44 33.44 32.73 32.84 167,547 -0.61(-1.82%)
Jan 27, 2017 33.68 33.68 33.14 33.45 139,369 +0.09(+0.27%)
Jan 26, 2017 33.59 33.59 33.11 33.36 129,851 -0.06(-0.18%)
Jan 25, 2017 33.50 33.60 33.26 33.42 238,216 +0.00(+0.00%)
Jan 24, 2017 32.78 33.76 32.69 33.42 298,195 +0.66(+2.01%)
Jan 23, 2017 32.73 32.96 32.59 32.76 238,755 +0.13(+0.40%)
Jan 20, 2017 32.79 33.03 32.57 32.63 211,845 -0.09(-0.28%)
Jan 19, 2017 32.26 32.79 32.18 32.72 326,047 +0.47(+1.46%)
Jan 18, 2017 32.76 33.08 32.12 32.25 278,988 -0.50(-1.53%)
Jan 17, 2017 33.66 33.69 32.70 32.75 256,945 -0.16(-0.49%)
Jan 16, 2017 33.09 33.09 32.64 32.91 56,860 +0.03(+0.09%)
Jan 13, 2017 33.36 33.46 32.83 32.88 152,071 -0.51(-1.53%)
Jan 12, 2017 33.61 33.64 33.09 33.39 174,810 -0.25(-0.74%)
Jan 11, 2017 33.88 34.03 33.58 33.64 153,293 -0.15(-0.44%)
Jan 10, 2017 34.37 34.47 33.62 33.79 217,474 -0.65(-1.89%)
Jan 09, 2017 34.95 35.12 34.38 34.44 157,172 -0.46(-1.32%)
Jan 06, 2017 34.94 34.99 34.50 34.90 138,793 +0.02(+0.06%)
Jan 05, 2017 35.00 35.00 34.54 34.88 97,801 +0.00(+0.00%)
Jan 04, 2017 34.46 34.95 34.36 34.88 136,038 +0.57(+1.66%)
Jan 03, 2017 33.80 34.56 33.77 34.31 145,574 +0.65(+1.93%)
Dec 30, 2016 33.66 33.66 33.66 0 -0.39(-1.15%)
Dec 29, 2016 33.82 34.16 33.82 34.05 117,790 +0.23(+0.68%)
Dec 28, 2016 34.29 34.39 33.78 33.82 145,870 -0.32(-0.94%)
Dec 23, 2016 34.14 34.14 34.14 0 -0.18(-0.52%)
Dec 22, 2016 34.60 34.99 33.89 34.32 132,724 -0.24(-0.69%)
Dec 21, 2016 34.00 34.88 33.88 34.56 206,646 +0.79(+2.34%)
Dec 20, 2016 34.28 34.39 33.76 33.77 135,639 -0.41(-1.20%)
Dec 19, 2016 34.11 34.22 33.82 34.18 124,252 +0.19(+0.56%)
Dec 16, 2016 34.20 34.41 33.81 33.99 210,216 -0.18(-0.53%)
Dec 15, 2016 34.66 34.71 34.00 34.17 206,502 -0.49(-1.41%)
Dec 14, 2016 34.53 34.94 34.50 34.66 378,505 +0.18(+0.52%)
Dec 13, 2016 34.52 34.74 34.17 34.48 170,933 +0.05(+0.15%)
Dec 12, 2016 34.83 34.92 33.95 34.43 261,253 -0.07(-0.20%)
Dec 09, 2016 34.05 34.73 33.86 34.50 216,918 +0.43(+1.26%)
Dec 08, 2016 33.34 34.45 33.31 34.07 447,763 +0.86(+2.59%)
Dec 07, 2016 32.65 33.30 32.62 33.21 213,534 +0.52(+1.59%)
Dec 06, 2016 32.68 32.89 32.41 32.69 121,015 +0.00(+0.00%)
Dec 05, 2016 32.67 32.90 32.43 32.69 128,374 +0.09(+0.28%)
Dec 02, 2016 32.77 32.87 32.55 32.60 122,609 -0.25(-0.76%)
Dec 01, 2016 33.00 33.20 32.39 32.85 128,435 +0.18(+0.55%)
Nov 30, 2016 33.00 33.45 32.55 32.67 170,712 -0.17(-0.52%)
Nov 29, 2016 32.60 32.92 32.36 32.84 104,693 +0.22(+0.67%)
Nov 28, 2016 32.35 32.69 32.11 32.62 144,991 +0.26(+0.80%)
Nov 25, 2016 32.45 32.60 32.29 32.36 54,095 -0.09(-0.28%)
Nov 24, 2016 32.56 32.62 32.20 32.45 56,570 +0.04(+0.12%)
Nov 23, 2016 31.80 32.56 31.65 32.41 121,368 +0.61(+1.92%)
Nov 22, 2016 31.51 31.82 31.25 31.80 96,343 +0.31(+0.98%)
Nov 21, 2016 31.06 31.61 31.06 31.49 138,630 +0.56(+1.81%)
Nov 18, 2016 30.91 31.10 30.82 30.93 107,692 +0.09(+0.29%)
Nov 17, 2016 30.26 31.16 30.24 30.84 140,716 +0.64(+2.12%)
Nov 16, 2016 30.26 30.35 30.04 30.20 188,846 -0.11(-0.36%)
Nov 15, 2016 30.00 30.33 29.68 30.31 304,047 +0.35(+1.17%)
Nov 14, 2016 29.78 30.03 29.38 29.96 231,637 +0.08(+0.27%)
Nov 11, 2016 30.40 30.75 29.75 29.88 102,565 -0.48(-1.58%)
Nov 10, 2016 29.86 30.53 29.75 30.36 148,655 +0.71(+2.39%)
Nov 09, 2016 29.07 29.84 29.07 29.65 105,818 +0.13(+0.44%)
Nov 08, 2016 29.40 29.76 28.96 29.52 135,643 +0.13(+0.44%)
Nov 07, 2016 29.28 29.95 29.14 29.39 223,562 +1.24(+4.40%)
Nov 04, 2016 27.97 28.59 27.83 28.15 138,148 +0.29(+1.04%)
Nov 03, 2016 27.98 27.98 27.54 27.86 85,230 -0.02(-0.07%)
Nov 02, 2016 28.00 28.00 27.40 27.88 143,806 -0.15(-0.54%)
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.