Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.08 28.14 27.96 28.13 210,290,240 -0.06(-0.23%)
Jan 30, 2017 28.03 28.19 27.97 28.19 130,948,632 -0.07(-0.26%)
Jan 27, 2017 28.31 28.36 28.18 28.27 88,717,840 +0.00(+0.01%)
Jan 26, 2017 28.20 28.38 28.18 28.26 113,606,296 +0.01(+0.05%)
Jan 25, 2017 27.91 28.30 27.88 28.25 140,502,016 +0.44(+1.59%)
Jan 24, 2017 27.71 27.84 27.70 27.81 100,093,792 -0.03(-0.09%)
Jan 23, 2017 27.81 28.00 27.76 27.83 94,855,704 +0.02(+0.07%)
Jan 20, 2017 27.92 27.92 27.75 27.81 140,642,048 +0.05(+0.18%)
Jan 19, 2017 27.67 27.83 27.67 27.76 110,392,440 -0.05(-0.18%)
Jan 18, 2017 27.81 27.93 27.75 27.81 102,263,224 -0.00(-0.01%)
Jan 17, 2017 27.43 27.87 27.40 27.81 148,565,104 +0.22(+0.81%)
Jan 13, 2017 27.59 27.59 27.59 0 -0.05(-0.18%)
Jan 12, 2017 27.56 27.65 27.40 27.64 116,834,192 -0.12(-0.42%)
Jan 11, 2017 27.52 27.80 27.49 27.76 118,952,416 +0.15(+0.54%)
Jan 10, 2017 27.53 27.67 27.42 27.61 105,421,328 +0.03(+0.10%)
Jan 09, 2017 27.34 27.68 27.34 27.58 144,750,768 +0.25(+0.92%)
Jan 06, 2017 27.07 27.39 27.00 27.33 136,992,064 +0.30(+1.11%)
Jan 05, 2017 26.87 27.09 26.84 27.03 95,697,504 +0.14(+0.51%)
Jan 04, 2017 26.85 27.00 26.83 26.89 90,964,344 -0.03(-0.11%)
Jan 03, 2017 26.84 26.96 26.60 26.92 124,103,200 +0.08(+0.28%)
Dec 30, 2016 26.84 26.84 26.84 0 -0.21(-0.78%)
Dec 29, 2016 26.99 27.14 26.98 27.06 64,847,756 -0.01(-0.03%)
Dec 28, 2016 27.24 27.35 26.93 27.06 90,172,768 -0.12(-0.43%)
Dec 27, 2016 27.01 27.30 27.00 27.18 78,899,208 +0.17(+0.64%)
Dec 23, 2016 27.01 27.01 27.01 0 +0.05(+0.20%)
Dec 22, 2016 26.97 27.00 26.80 26.95 112,480,088 -0.18(-0.66%)
Dec 21, 2016 27.07 27.21 27.07 27.13 102,544,456 +0.03(+0.09%)
Dec 20, 2016 27.06 27.23 27.04 27.11 92,382,488 +0.07(+0.27%)
Dec 19, 2016 26.84 27.21 26.83 27.03 119,779,472 +0.16(+0.58%)
Dec 16, 2016 27.00 27.00 26.80 26.88 191,350,864 +0.03(+0.13%)
Dec 15, 2016 26.74 27.06 26.71 26.84 200,644,160 +0.15(+0.55%)
Dec 14, 2016 26.66 26.93 26.65 26.70 146,582,544 +0.00(+0.00%)
Dec 13, 2016 26.39 26.87 26.36 26.70 186,838,128 +0.44(+1.67%)
Dec 12, 2016 26.26 26.65 26.07 26.26 113,118,304 -0.15(-0.57%)
Dec 09, 2016 26.03 26.59 26.03 26.41 148,428,496 +0.42(+1.63%)
Dec 08, 2016 25.70 26.06 25.63 25.99 116,749,616 +0.25(+0.98%)
Dec 07, 2016 25.32 25.77 25.30 25.73 129,352,512 +0.25(+0.98%)
Dec 06, 2016 25.38 25.58 25.31 25.48 112,901,936 +0.19(+0.77%)
Dec 05, 2016 25.50 25.50 25.09 25.29 147,960,864 -0.18(-0.72%)
Dec 02, 2016 25.30 25.52 25.23 25.47 114,453,776 +0.09(+0.37%)
Dec 01, 2016 25.58 25.71 25.27 25.38 159,951,664 -0.24(-0.93%)
Nov 30, 2016 25.87 26.01 25.56 25.62 155,988,752 -0.22(-0.84%)
Nov 29, 2016 25.68 25.97 25.51 25.83 123,063,944 -0.03(-0.10%)
Nov 28, 2016 25.83 26.07 25.82 25.86 116,990,184 -0.05(-0.20%)
Nov 25, 2016 25.76 25.93 25.72 25.91 49,512,320 +0.13(+0.50%)
Nov 23, 2016 25.78 25.78 25.78 0 -0.13(-0.51%)
Nov 22, 2016 25.95 26.06 25.82 25.91 111,969,624 +0.02(+0.06%)
Nov 21, 2016 25.52 25.96 25.50 25.90 126,048,176 +0.39(+1.52%)
Nov 18, 2016 25.43 25.62 25.42 25.51 122,655,200 +0.03(+0.10%)
Nov 17, 2016 25.45 25.58 25.22 25.48 119,187,488 -0.01(-0.04%)
Nov 16, 2016 24.73 25.55 24.71 25.49 253,736,000 +0.67(+2.69%)
Nov 15, 2016 24.70 24.96 24.61 24.83 139,088,496 +0.32(+1.32%)
Nov 14, 2016 24.96 24.99 24.12 24.50 219,904,016 -0.63(-2.51%)
Nov 11, 2016 24.83 25.23 24.70 25.13 147,312,208 +0.15(+0.59%)
Nov 10, 2016 25.75 25.75 24.87 24.98 246,400,128 -0.72(-2.79%)
Nov 09, 2016 25.47 25.80 25.04 25.70 255,244,896 -0.04(-0.16%)
Nov 08, 2016 25.57 25.89 25.43 25.74 104,156,248 +0.15(+0.59%)
Nov 07, 2016 25.51 25.61 25.37 25.59 139,645,648 +0.36(+1.44%)
Nov 04, 2016 25.16 25.55 25.06 25.23 133,044,752 -0.23(-0.90%)
Nov 03, 2016 25.72 25.83 25.39 25.46 116,117,152 -0.28(-1.07%)
Nov 02, 2016 25.69 25.91 25.65 25.73 122,688,704 +0.02(+0.09%)
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.