Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 29.99 30.34 29.95 30.28 362,232 +0.15(+0.50%)
Sep 30, 2016 29.89 30.13 29.73 30.13 1,037,705 +0.38(+1.28%)
Sep 29, 2016 30.10 30.39 29.69 29.75 878,323 -0.54(-1.78%)
Sep 28, 2016 30.40 30.78 29.48 30.29 2,080,597 +0.01(+0.03%)
Sep 27, 2016 30.58 30.61 30.06 30.28 2,757,835 -0.07(-0.23%)
Sep 26, 2016 31.61 32.00 30.03 30.35 4,334,218 -1.45(-4.56%)
Sep 23, 2016 33.00 33.00 30.50 31.80 2,129,553 +5.27(+19.86%)
Sep 22, 2016 26.38 26.85 25.93 26.53 254,414 +0.07(+0.26%)
Sep 21, 2016 26.00 26.88 25.85 26.46 169,095 +0.52(+2.00%)
Sep 20, 2016 25.91 26.08 24.72 25.94 162,558 +0.14(+0.52%)
Sep 19, 2016 26.15 26.15 25.70 25.80 110,969 -0.34(-1.32%)
Sep 16, 2016 24.83 26.15 24.83 26.15 278,391 +1.29(+5.19%)
Sep 15, 2016 24.19 24.97 24.19 24.86 96,306 +0.53(+2.18%)
Sep 14, 2016 24.30 24.50 23.85 24.33 100,182 +0.12(+0.50%)
Sep 13, 2016 23.87 24.70 23.67 24.21 89,724 -0.04(-0.16%)
Sep 12, 2016 24.25 24.70 24.06 24.25 57,131 -0.24(-0.98%)
Sep 09, 2016 24.77 25.45 24.21 24.49 102,399 -0.28(-1.13%)
Sep 08, 2016 25.57 25.57 24.71 24.77 81,435 -0.16(-0.64%)
Sep 07, 2016 25.13 25.87 24.81 24.93 90,551 -0.39(-1.54%)
Sep 06, 2016 24.74 25.88 24.74 25.32 169,990 +0.08(+0.32%)
Sep 02, 2016 24.79 25.24 25.24 25.24 122,400 +0.63(+2.56%)
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.