Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.51 33.51 33.51 0 +0.06(+0.18%)
Dec 29, 2016 33.64 33.64 33.31 33.45 92,814 +0.14(+0.42%)
Dec 28, 2016 33.39 33.47 33.24 33.31 330,924 -0.12(-0.36%)
Dec 27, 2016 33.15 33.47 33.10 33.43 158,874 +0.20(+0.60%)
Dec 23, 2016 33.23 33.23 33.23 0 -0.03(-0.09%)
Dec 22, 2016 33.35 33.42 33.15 33.26 159,879 -0.16(-0.48%)
Dec 21, 2016 33.52 33.69 33.36 33.42 130,264 -0.27(-0.80%)
Dec 20, 2016 33.21 33.82 33.21 33.69 464,161 -0.14(-0.41%)
Dec 19, 2016 33.79 34.16 33.79 33.83 188,769 -0.35(-1.04%)
Dec 16, 2016 33.84 34.40 33.71 34.19 813,181 +0.50(+1.47%)
Dec 15, 2016 33.95 34.12 33.50 33.69 129,905 -0.34(-1.00%)
Dec 14, 2016 34.08 34.20 33.94 34.03 142,417 -0.11(-0.32%)
Dec 13, 2016 34.25 34.43 34.11 34.14 268,198 -0.11(-0.32%)
Dec 12, 2016 34.31 34.43 34.19 34.25 406,892 +0.00(+0.00%)
Dec 09, 2016 33.70 34.32 33.70 34.25 215,518 +0.54(+1.60%)
Dec 08, 2016 33.65 33.93 33.48 33.71 371,370 -0.09(-0.27%)
Dec 07, 2016 33.33 33.87 33.21 33.80 707,983 +0.47(+1.41%)
Dec 06, 2016 32.95 33.43 32.95 33.33 1,282,491 +0.40(+1.21%)
Dec 05, 2016 32.65 33.08 32.65 32.93 1,118,733 +0.18(+0.55%)
Dec 02, 2016 32.05 32.95 32.05 32.75 498,748 +0.80(+2.50%)
Dec 01, 2016 31.75 32.12 31.61 31.95 1,390,490 +0.15(+0.47%)
Nov 30, 2016 31.55 31.97 31.52 31.80 803,807 +0.12(+0.38%)
Nov 29, 2016 31.87 31.87 31.43 31.68 1,138,830 +0.17(+0.54%)
Nov 28, 2016 31.38 31.52 31.30 31.51 728,308 +0.09(+0.29%)
Nov 25, 2016 31.45 31.45 31.37 31.42 151,879 +0.08(+0.26%)
Nov 23, 2016 31.34 31.34 31.34 0 +0.04(+0.13%)
Nov 22, 2016 31.22 31.37 31.09 31.30 1,161,943 +0.10(+0.32%)
Nov 21, 2016 31.18 31.30 31.09 31.20 5,104,142 -0.02(-0.06%)
Nov 18, 2016 30.80 31.27 30.75 31.22 2,668,140 -0.13(-0.41%)
Nov 17, 2016 31.09 31.41 31.07 31.35 293,686 +0.26(+0.84%)
Nov 16, 2016 30.93 31.10 30.90 31.09 211,960 +0.09(+0.29%)
Nov 15, 2016 31.14 31.17 30.90 31.00 818,131 -0.18(-0.58%)
Nov 14, 2016 31.23 31.28 30.98 31.18 2,409,716 +0.19(+0.61%)
Nov 11, 2016 30.46 31.07 30.46 30.99 975,740 +0.06(+0.19%)
Nov 10, 2016 30.45 31.12 30.45 30.93 928,165 +0.47(+1.54%)
Nov 09, 2016 29.41 30.51 29.41 30.46 1,400,715 +0.80(+2.71%)
Nov 08, 2016 29.60 29.71 29.40 29.66 396,260 +0.02(+0.05%)
Nov 07, 2016 29.84 29.96 29.14 29.64 739,259 +0.08(+0.27%)
Nov 04, 2016 29.55 29.82 29.35 29.56 348,949 +0.12(+0.41%)
Nov 03, 2016 29.33 29.54 29.29 29.44 272,461 +0.09(+0.31%)
Nov 02, 2016 29.29 29.59 29.29 29.35 591,696 -0.13(-0.44%)
Nov 01, 2016 29.71 29.71 29.18 29.48 332,324 +0.07(+0.24%)
Oct 31, 2016 29.20 29.55 29.05 29.41 1,034,330 +0.04(+0.14%)
Oct 28, 2016 29.00 29.42 28.92 29.37 1,292,483 +0.35(+1.21%)
Oct 27, 2016 28.95 29.28 28.72 29.02 2,313,762 -0.38(-1.29%)
Oct 26, 2016 29.60 29.62 29.33 29.40 1,561,569 -0.23(-0.78%)
Oct 25, 2016 29.54 29.76 29.51 29.63 457,608 +0.00(+0.00%)
Oct 24, 2016 29.60 29.73 29.40 29.63 426,095 +0.10(+0.34%)
Oct 21, 2016 29.44 29.55 29.00 29.53 1,799,812 -0.03(-0.10%)
Oct 20, 2016 29.77 29.84 29.43 29.56 289,864 -0.24(-0.81%)
Oct 19, 2016 29.85 29.89 29.61 29.80 375,766 +0.10(+0.34%)
Oct 18, 2016 29.67 29.90 29.50 29.70 796,658 +0.22(+0.75%)
Oct 17, 2016 29.88 29.92 29.39 29.48 681,374 -0.35(-1.17%)
Oct 14, 2016 30.34 30.34 29.82 29.83 928,357 +0.02(+0.07%)
Oct 13, 2016 30.28 30.30 29.81 29.81 1,945,923 -0.52(-1.71%)
Oct 12, 2016 30.07 30.58 30.07 30.33 1,175,643 -0.22(-0.72%)
Oct 11, 2016 30.89 31.00 30.26 30.55 754,522 -0.19(-0.62%)
Oct 10, 2016 31.11 31.11 30.59 30.74 332,226 -0.39(-1.25%)
Oct 07, 2016 30.72 31.14 30.72 31.13 476,995 +0.30(+0.97%)
Oct 06, 2016 30.63 30.92 30.50 30.83 88,308 +0.20(+0.65%)
Oct 05, 2016 30.85 31.00 30.63 30.63 631,803 -0.17(-0.55%)
Oct 04, 2016 30.80 30.87 30.40 30.80 563,260 +0.52(+1.72%)
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.