Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 29.11 29.25 27.90 28.03 293,985 -1.10(-3.78%)
Oct 31, 2016 29.02 29.25 28.90 29.13 65,493 +0.13(+0.45%)
Oct 28, 2016 28.95 29.04 28.85 29.00 87,104 +0.10(+0.35%)
Oct 27, 2016 29.35 29.35 28.85 28.90 156,101 -0.43(-1.47%)
Oct 26, 2016 28.78 29.78 28.78 29.33 150,440 +0.37(+1.28%)
Oct 25, 2016 29.97 29.97 28.86 28.96 200,042 -0.99(-3.31%)
Oct 24, 2016 29.79 30.07 29.47 29.95 217,594 +0.35(+1.18%)
Oct 21, 2016 29.20 29.65 29.20 29.60 108,887 +0.28(+0.95%)
Oct 20, 2016 29.35 29.56 29.10 29.32 110,612 -0.09(-0.31%)
Oct 19, 2016 29.22 29.65 29.20 29.41 119,949 +0.13(+0.44%)
Oct 18, 2016 29.14 29.54 29.00 29.28 119,966 +0.31(+1.07%)
Oct 17, 2016 28.95 29.13 28.61 28.97 92,885 -0.07(-0.24%)
Oct 14, 2016 28.85 29.97 28.85 29.04 343,813 +0.34(+1.18%)
Oct 13, 2016 28.42 28.89 28.25 28.70 133,553 +0.10(+0.35%)
Oct 12, 2016 28.63 28.80 28.29 28.60 265,093 -0.12(-0.42%)
Oct 11, 2016 29.01 29.48 28.55 28.72 336,078 -0.25(-0.86%)
Oct 07, 2016 28.97 28.97 28.97 0 -1.33(-4.39%)
Oct 06, 2016 30.19 30.43 30.10 30.30 170,169 +0.12(+0.40%)
Oct 05, 2016 30.00 30.68 29.95 30.18 339,794 -0.99(-3.18%)
Oct 04, 2016 34.00 34.00 30.11 31.17 410,556 -2.97(-8.70%)
Oct 03, 2016 33.68 34.14 33.20 34.14 129,485 +0.38(+1.13%)
Sep 30, 2016 33.17 33.96 32.60 33.76 325,473 +0.65(+1.96%)
Sep 29, 2016 33.36 33.94 32.91 33.11 156,348 -0.25(-0.75%)
Sep 28, 2016 32.86 33.53 32.80 33.36 92,985 +0.44(+1.34%)
Sep 27, 2016 33.60 33.63 32.64 32.92 102,380 -0.66(-1.97%)
Sep 26, 2016 33.60 33.82 33.09 33.58 123,754 +0.07(+0.21%)
Sep 23, 2016 34.82 34.82 32.90 33.51 203,325 -1.39(-3.98%)
Sep 22, 2016 34.85 35.09 34.54 34.90 110,758 +0.23(+0.66%)
Sep 21, 2016 34.96 35.24 34.40 34.67 88,042 -0.15(-0.43%)
Sep 20, 2016 34.89 34.96 34.56 34.82 75,719 +0.05(+0.14%)
Sep 19, 2016 34.92 34.92 34.61 34.77 83,624 +0.05(+0.14%)
Sep 16, 2016 34.58 34.86 34.24 34.72 121,194 +0.06(+0.17%)
Sep 15, 2016 33.76 34.72 33.62 34.66 94,228 +0.84(+2.48%)
Sep 14, 2016 34.20 34.20 33.58 33.82 91,234 -0.43(-1.26%)
Sep 13, 2016 34.53 34.53 33.93 34.25 71,398 -0.28(-0.81%)
Sep 12, 2016 34.36 34.53 34.19 34.53 68,511 +0.03(+0.09%)
Sep 09, 2016 34.64 34.89 34.41 34.50 104,836 -0.17(-0.49%)
Sep 08, 2016 33.99 34.78 33.92 34.67 46,822 +0.68(+2.00%)
Sep 07, 2016 34.19 34.28 33.92 33.99 35,710 -0.21(-0.61%)
Sep 06, 2016 34.21 34.48 33.96 34.20 64,241 -0.05(-0.15%)
Sep 02, 2016 34.25 34.25 34.25 0 +0.26(+0.76%)
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.