Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.48 29.95 28.93 29.57 1,239,178 -0.18(-0.61%)
Jan 30, 2017 29.62 29.78 29.57 29.75 363,317 +0.08(+0.27%)
Jan 27, 2017 29.59 29.77 29.51 29.67 519,684 -0.09(-0.30%)
Jan 26, 2017 29.75 29.89 29.66 29.76 210,454 +0.02(+0.07%)
Jan 25, 2017 29.47 29.74 29.46 29.74 294,681 +0.58(+1.99%)
Jan 24, 2017 29.08 29.23 29.08 29.16 245,132 +0.01(+0.03%)
Jan 23, 2017 29.00 29.18 28.96 29.15 242,210 +0.23(+0.80%)
Jan 20, 2017 28.88 28.97 28.85 28.92 226,200 +0.07(+0.24%)
Jan 19, 2017 28.84 28.95 28.76 28.85 227,173 +0.02(+0.07%)
Jan 18, 2017 28.99 29.00 28.79 28.83 200,641 -0.16(-0.55%)
Jan 17, 2017 28.97 29.02 28.91 28.99 262,359 -0.04(-0.14%)
Jan 13, 2017 29.03 29.03 29.03 0 +0.06(+0.21%)
Jan 12, 2017 28.93 28.97 28.80 28.97 248,632 +0.14(+0.49%)
Jan 11, 2017 28.67 28.83 28.57 28.83 254,842 +0.19(+0.66%)
Jan 10, 2017 28.56 28.68 28.54 28.64 196,264 +0.09(+0.32%)
Jan 09, 2017 28.66 28.66 28.55 28.55 226,014 -0.01(-0.04%)
Jan 06, 2017 28.61 28.69 28.56 28.56 164,610 -0.33(-1.14%)
Jan 05, 2017 28.74 28.92 28.74 28.89 195,832 +0.19(+0.66%)
Jan 04, 2017 28.58 28.70 28.57 28.70 343,018 +0.28(+0.99%)
Jan 03, 2017 28.18 28.43 28.15 28.42 562,414 +0.28(+1.00%)
Dec 30, 2016 28.14 28.14 28.14 0 +0.36(+1.30%)
Dec 29, 2016 27.79 27.90 27.76 27.78 476,458 -0.35(-1.24%)
Dec 28, 2016 28.13 28.32 28.03 28.13 364,999 -0.65(-2.26%)
Dec 27, 2016 28.64 28.87 28.63 28.78 350,777 -0.36(-1.24%)
Dec 23, 2016 29.14 29.14 29.14 0 +0.00(+0.00%)
Dec 22, 2016 29.07 29.20 29.00 29.14 325,441 +0.09(+0.31%)
Dec 21, 2016 29.10 29.18 28.99 29.05 185,037 -0.08(-0.27%)
Dec 20, 2016 29.12 29.18 29.08 29.13 220,742 +0.02(+0.07%)
Dec 19, 2016 29.12 29.19 29.04 29.11 260,973 +0.15(+0.52%)
Dec 16, 2016 28.97 29.06 28.90 28.96 295,350 -0.13(-0.45%)
Dec 15, 2016 29.04 29.17 29.01 29.09 263,561 -0.06(-0.21%)
Dec 14, 2016 29.56 29.60 29.11 29.15 408,210 -0.50(-1.69%)
Dec 13, 2016 29.59 29.69 29.58 29.65 241,281 +0.03(+0.10%)
Dec 12, 2016 29.59 29.63 29.52 29.62 235,325 -0.17(-0.57%)
Dec 09, 2016 29.84 29.89 29.71 29.79 649,169 -0.15(-0.50%)
Dec 08, 2016 29.80 29.98 29.79 29.94 326,460 +0.11(+0.37%)
Dec 07, 2016 29.48 29.83 29.48 29.83 282,227 +0.73(+2.51%)
Dec 06, 2016 28.99 29.11 28.89 29.10 226,228 +0.10(+0.34%)
Dec 05, 2016 28.88 29.07 28.87 29.00 201,911 +0.13(+0.45%)
Dec 02, 2016 28.82 28.90 28.73 28.87 447,941 +0.23(+0.80%)
Dec 01, 2016 28.77 28.81 28.56 28.64 273,072 -0.27(-0.93%)
Nov 30, 2016 28.93 28.97 28.88 28.91 346,034 +0.16(+0.56%)
Nov 29, 2016 28.70 28.83 28.60 28.75 231,204 +0.12(+0.42%)
Nov 28, 2016 28.50 28.65 28.42 28.63 317,027 +0.38(+1.35%)
Nov 25, 2016 28.00 28.28 27.95 28.25 225,397 +0.17(+0.61%)
Nov 23, 2016 28.08 28.08 28.08 0 -0.13(-0.46%)
Nov 22, 2016 28.20 28.34 28.17 28.21 239,754 +0.06(+0.21%)
Nov 21, 2016 28.10 28.16 28.06 28.15 180,146 -0.04(-0.14%)
Nov 18, 2016 28.23 28.23 27.97 28.19 535,788 -0.26(-0.91%)
Nov 17, 2016 28.39 28.47 28.35 28.45 363,838 +0.42(+1.50%)
Nov 16, 2016 28.08 28.17 28.01 28.03 309,966 -0.05(-0.18%)
Nov 15, 2016 27.97 28.13 27.97 28.08 672,192 +0.05(+0.18%)
Nov 14, 2016 28.00 28.07 27.85 28.03 273,050 +0.16(+0.57%)
Nov 11, 2016 27.94 27.94 27.78 27.87 194,027 -0.06(-0.21%)
Nov 10, 2016 28.04 28.11 27.81 27.93 432,239 -0.57(-2.00%)
Nov 09, 2016 28.38 28.73 28.36 28.50 587,486 +0.07(+0.25%)
Nov 08, 2016 28.29 28.54 28.26 28.43 247,859 +0.07(+0.25%)
Nov 07, 2016 28.40 28.40 28.20 28.36 432,328 -0.22(-0.77%)
Nov 04, 2016 28.61 28.69 28.53 28.58 457,528 -0.05(-0.17%)
Nov 03, 2016 28.79 28.84 28.60 28.63 716,427 -0.07(-0.24%)
Nov 02, 2016 28.84 28.89 28.67 28.70 225,453 +0.09(+0.31%)
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.