Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.95 28.95 28.95 0 -0.23(-0.78%)
Dec 29, 2016 29.11 29.28 29.10 29.18 60,121,424 -0.01(-0.03%)
Dec 28, 2016 29.38 29.50 29.05 29.19 83,600,664 -0.12(-0.43%)
Dec 27, 2016 29.13 29.45 29.12 29.32 73,148,760 +0.19(+0.64%)
Dec 23, 2016 29.13 29.13 29.13 0 +0.06(+0.20%)
Dec 22, 2016 29.09 29.13 28.91 29.07 104,282,140 -0.19(-0.66%)
Dec 21, 2016 29.20 29.35 29.20 29.26 95,070,652 +0.03(+0.09%)
Dec 20, 2016 29.18 29.38 29.17 29.24 85,649,324 +0.08(+0.27%)
Dec 19, 2016 28.95 29.34 28.94 29.16 111,049,528 +0.17(+0.58%)
Dec 16, 2016 29.12 29.12 28.91 28.99 177,404,536 +0.04(+0.13%)
Dec 15, 2016 28.84 29.18 28.81 28.95 186,020,504 +0.16(+0.55%)
Dec 14, 2016 28.76 29.05 28.75 28.80 135,899,100 +0.00(+0.00%)
Dec 13, 2016 28.46 28.98 28.44 28.80 173,220,716 +0.47(+1.67%)
Dec 12, 2016 28.32 28.75 28.12 28.33 104,873,848 -0.16(-0.57%)
Dec 09, 2016 28.08 28.67 28.08 28.49 137,610,508 +0.46(+1.63%)
Dec 08, 2016 27.71 28.11 27.65 28.03 108,240,500 +0.27(+0.98%)
Dec 07, 2016 27.32 27.80 27.29 27.76 119,924,844 +0.27(+0.98%)
Dec 06, 2016 27.38 27.59 27.30 27.49 104,673,244 +0.21(+0.77%)
Dec 05, 2016 27.50 27.51 27.07 27.28 137,176,964 -0.20(-0.72%)
Dec 02, 2016 27.29 27.52 27.21 27.48 106,111,988 +0.10(+0.37%)
Dec 01, 2016 27.59 27.74 27.26 27.37 148,293,824 -0.26(-0.93%)
Nov 30, 2016 27.90 28.05 27.57 27.63 144,619,748 -0.24(-0.84%)
Nov 29, 2016 27.70 28.01 27.52 27.86 114,094,616 -0.03(-0.10%)
Nov 28, 2016 27.86 28.12 27.85 27.89 108,463,528 -0.06(-0.20%)
Nov 25, 2016 27.78 27.97 27.74 27.95 45,903,688 +0.14(+0.50%)
Nov 23, 2016 27.81 27.81 27.81 0 -0.14(-0.51%)
Nov 22, 2016 27.99 28.11 27.85 27.95 103,808,888 +0.02(+0.06%)
Nov 21, 2016 27.53 28.00 27.50 27.93 116,861,344 +0.42(+1.52%)
Nov 18, 2016 27.43 27.64 27.42 27.51 113,715,668 +0.03(+0.10%)
Nov 17, 2016 27.45 27.59 27.21 27.49 110,500,684 -0.01(-0.04%)
Nov 16, 2016 26.67 27.56 26.65 27.50 235,242,832 +0.72(+2.69%)
Nov 15, 2016 26.64 26.92 26.54 26.78 128,951,244 +0.35(+1.32%)
Nov 14, 2016 26.93 26.95 26.02 26.43 203,876,648 -0.68(-2.51%)
Nov 11, 2016 26.78 27.22 26.64 27.11 136,575,592 +0.16(+0.59%)
Nov 10, 2016 27.77 27.77 26.83 26.95 228,441,636 -0.77(-2.79%)
Nov 09, 2016 27.47 27.83 27.01 27.72 236,641,764 -0.04(-0.16%)
Nov 08, 2016 27.58 27.93 27.42 27.76 96,564,980 +0.16(+0.59%)
Nov 07, 2016 27.52 27.63 27.36 27.60 129,467,788 +0.39(+1.44%)
Nov 04, 2016 27.13 27.56 27.03 27.21 123,347,988 -0.25(-0.90%)
Nov 03, 2016 27.75 27.86 27.39 27.46 107,654,124 -0.44(-1.58%)
Nov 02, 2016 27.85 28.09 27.81 27.90 113,165,712 +0.02(+0.09%)
Nov 01, 2016 28.36 28.44 27.63 27.87 175,270,416 -0.51(-1.81%)
Oct 31, 2016 28.41 28.56 28.30 28.39 105,634,036 -0.04(-0.16%)
Oct 28, 2016 28.47 28.80 28.36 28.43 151,446,648 -0.19(-0.66%)
Oct 27, 2016 28.85 28.96 28.52 28.62 138,212,624 -0.28(-0.96%)
Oct 26, 2016 28.58 28.92 28.33 28.90 264,517,964 -0.67(-2.25%)
Oct 25, 2016 29.49 29.59 29.33 29.56 192,132,084 +0.15(+0.51%)
Oct 24, 2016 29.27 29.43 29.25 29.41 94,107,808 +0.26(+0.90%)
Oct 21, 2016 29.20 29.23 29.07 29.15 92,770,660 -0.11(-0.39%)
Oct 20, 2016 29.21 29.34 29.08 29.26 96,472,556 -0.02(-0.05%)
Oct 19, 2016 29.31 29.44 28.45 29.28 80,027,244 -0.09(-0.30%)
Oct 18, 2016 29.55 29.55 29.36 29.37 98,170,532 -0.02(-0.07%)
Oct 17, 2016 29.33 29.46 29.20 29.39 94,482,664 -0.02(-0.07%)
Oct 14, 2016 29.47 29.54 29.28 29.41 142,608,764 +0.16(+0.56%)
Oct 13, 2016 29.20 29.36 28.93 29.25 140,593,548 -0.09(-0.31%)
Oct 12, 2016 29.34 29.50 29.19 29.33 150,316,688 +0.26(+0.89%)
Oct 11, 2016 29.42 29.67 29.05 29.08 256,082,900 +0.06(+0.22%)
Oct 10, 2016 28.75 29.19 28.68 29.01 144,814,676 +0.50(+1.74%)
Oct 07, 2016 28.58 28.64 28.38 28.51 97,433,772 +0.04(+0.15%)
Oct 06, 2016 28.42 28.58 28.28 28.47 115,083,056 +0.21(+0.74%)
Oct 05, 2016 28.35 28.42 28.17 28.26 85,762,776 +0.01(+0.04%)
Oct 04, 2016 28.26 28.58 28.16 28.25 118,930,456 +0.12(+0.43%)
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.