Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.21 29.27 29.08 29.26 202,142,704 -0.07(-0.23%)
Jan 30, 2017 29.16 29.33 29.09 29.33 125,875,128 -0.08(-0.26%)
Jan 27, 2017 29.45 29.50 29.32 29.40 85,280,536 +0.00(+0.01%)
Jan 26, 2017 29.34 29.52 29.32 29.40 109,204,704 +0.01(+0.05%)
Jan 25, 2017 29.04 29.44 29.00 29.39 135,058,368 +0.46(+1.59%)
Jan 24, 2017 28.83 28.96 28.81 28.93 96,215,736 -0.03(-0.09%)
Jan 23, 2017 28.93 29.13 28.88 28.95 91,180,592 +0.02(+0.07%)
Jan 20, 2017 29.04 29.04 28.87 28.93 135,192,976 +0.05(+0.18%)
Jan 19, 2017 28.79 28.96 28.78 28.88 106,115,368 -0.05(-0.17%)
Jan 18, 2017 28.93 29.06 28.86 28.93 98,301,112 -0.00(-0.01%)
Jan 17, 2017 28.53 28.99 28.51 28.93 142,809,072 +0.23(+0.81%)
Jan 13, 2017 28.70 28.70 28.70 0 -0.05(-0.18%)
Jan 12, 2017 28.67 28.76 28.50 28.75 112,307,544 -0.12(-0.42%)
Jan 11, 2017 28.63 28.92 28.60 28.87 114,343,696 +0.15(+0.54%)
Jan 10, 2017 28.64 28.79 28.52 28.72 101,336,856 +0.03(+0.10%)
Jan 09, 2017 28.44 28.80 28.44 28.69 139,142,512 +0.26(+0.92%)
Jan 06, 2017 28.16 28.49 28.08 28.43 131,684,408 +0.31(+1.11%)
Jan 05, 2017 27.95 28.18 27.92 28.12 91,989,776 +0.14(+0.51%)
Jan 04, 2017 27.93 28.09 27.91 27.97 87,440,000 -0.03(-0.11%)
Jan 03, 2017 27.92 28.05 27.67 28.01 119,294,920 +0.08(+0.28%)
Dec 30, 2016 27.93 27.93 27.93 0 -0.22(-0.78%)
Dec 29, 2016 28.08 28.24 28.07 28.15 62,335,276 -0.01(-0.03%)
Dec 28, 2016 28.34 28.46 28.02 28.15 86,679,096 -0.12(-0.43%)
Dec 27, 2016 28.10 28.40 28.09 28.27 75,842,320 +0.18(+0.64%)
Dec 23, 2016 28.10 28.10 28.10 0 +0.06(+0.20%)
Dec 22, 2016 28.05 28.09 27.88 28.04 108,122,128 -0.19(-0.66%)
Dec 21, 2016 28.16 28.31 28.16 28.23 98,571,448 +0.03(+0.09%)
Dec 20, 2016 28.15 28.33 28.13 28.20 88,803,192 +0.07(+0.27%)
Dec 19, 2016 27.92 28.30 27.91 28.12 115,138,704 +0.16(+0.58%)
Dec 16, 2016 28.08 28.09 27.88 27.96 183,937,120 +0.04(+0.13%)
Dec 15, 2016 27.82 28.15 27.78 27.93 192,870,352 +0.15(+0.55%)
Dec 14, 2016 27.74 28.02 27.72 27.77 140,903,328 +0.00(+0.00%)
Dec 13, 2016 27.45 27.95 27.43 27.77 179,599,232 +0.46(+1.67%)
Dec 12, 2016 27.32 27.73 27.12 27.32 108,735,624 -0.16(-0.57%)
Dec 09, 2016 27.08 27.66 27.08 27.48 142,677,744 +0.44(+1.63%)
Dec 08, 2016 26.73 27.11 26.67 27.03 112,226,240 +0.26(+0.98%)
Dec 07, 2016 26.34 26.81 26.32 26.77 124,340,848 +0.26(+0.98%)
Dec 06, 2016 26.40 26.61 26.33 26.51 108,527,632 +0.20(+0.77%)
Dec 05, 2016 26.52 26.53 26.10 26.31 142,228,224 -0.19(-0.72%)
Dec 02, 2016 26.32 26.55 26.25 26.50 110,019,352 +0.10(+0.37%)
Dec 01, 2016 26.61 26.75 26.29 26.40 153,754,448 -0.25(-0.93%)
Nov 30, 2016 26.91 27.05 26.59 26.65 149,945,088 -0.23(-0.84%)
Nov 29, 2016 26.71 27.01 26.54 26.88 118,295,928 -0.03(-0.10%)
Nov 28, 2016 26.87 27.12 26.86 26.90 112,457,480 -0.05(-0.20%)
Nov 25, 2016 26.80 26.97 26.75 26.95 47,594,000 +0.13(+0.50%)
Nov 23, 2016 26.82 26.82 26.82 0 -0.14(-0.51%)
Nov 22, 2016 26.99 27.11 26.86 26.96 107,631,448 +0.02(+0.06%)
Nov 21, 2016 26.55 27.00 26.53 26.94 121,164,536 +0.40(+1.52%)
Nov 18, 2016 26.46 26.65 26.44 26.54 117,903,016 +0.03(+0.10%)
Nov 17, 2016 26.48 26.61 26.24 26.51 114,569,656 -0.01(-0.04%)
Nov 16, 2016 25.73 26.58 25.70 26.52 243,905,184 +0.69(+2.69%)
Nov 15, 2016 25.70 25.96 25.60 25.83 133,699,624 +0.34(+1.32%)
Nov 14, 2016 25.97 26.00 25.10 25.49 211,384,000 -0.66(-2.51%)
Nov 11, 2016 25.83 26.25 25.69 26.14 141,604,704 +0.15(+0.59%)
Nov 10, 2016 26.79 26.79 25.88 25.99 236,853,552 -0.74(-2.79%)
Nov 09, 2016 26.49 26.84 26.05 26.74 245,355,632 -0.04(-0.16%)
Nov 08, 2016 26.60 26.94 26.45 26.78 100,120,792 +0.16(+0.59%)
Nov 07, 2016 26.54 26.65 26.39 26.62 134,235,184 +0.38(+1.44%)
Nov 04, 2016 26.17 26.58 26.07 26.24 127,890,032 -0.24(-0.90%)
Nov 03, 2016 26.76 26.88 26.41 26.48 111,618,280 -0.39(-1.45%)
Nov 02, 2016 26.83 27.06 26.79 26.87 117,482,848 +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.