Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.29 30.35 30.16 30.34 194,963,560 -0.07(-0.23%)
Jan 30, 2017 30.23 30.41 30.17 30.41 121,404,640 -0.08(-0.26%)
Jan 27, 2017 30.54 30.59 30.40 30.49 82,251,776 +0.00(+0.01%)
Jan 26, 2017 30.42 30.61 30.40 30.49 105,326,276 +0.02(+0.05%)
Jan 25, 2017 30.11 30.52 30.07 30.47 130,261,748 +0.48(+1.59%)
Jan 24, 2017 29.89 30.02 29.88 29.99 92,798,612 -0.03(-0.09%)
Jan 23, 2017 30.00 30.20 29.94 30.02 87,942,292 +0.02(+0.07%)
Jan 20, 2017 30.11 30.11 29.93 30.00 130,391,568 +0.05(+0.18%)
Jan 19, 2017 29.85 30.02 29.84 29.95 102,346,660 -0.05(-0.18%)
Jan 18, 2017 30.00 30.12 29.93 30.00 94,809,920 -0.00(-0.01%)
Jan 17, 2017 29.58 30.06 29.55 30.00 137,737,168 +0.24(+0.81%)
Jan 13, 2017 29.76 29.76 29.76 0 -0.05(-0.18%)
Jan 12, 2017 29.72 29.82 29.55 29.81 108,318,908 -0.12(-0.42%)
Jan 11, 2017 29.68 29.98 29.65 29.94 110,282,756 +0.16(+0.54%)
Jan 10, 2017 29.69 29.84 29.58 29.78 97,737,860 +0.03(+0.10%)
Jan 09, 2017 29.49 29.86 29.49 29.75 134,200,836 +0.27(+0.92%)
Jan 06, 2017 29.20 29.54 29.12 29.48 127,007,600 +0.33(+1.11%)
Jan 05, 2017 28.98 29.21 28.95 29.15 88,722,736 +0.15(+0.51%)
Jan 04, 2017 28.96 29.13 28.94 29.00 84,334,544 -0.03(-0.11%)
Jan 03, 2017 28.95 29.08 28.69 29.04 115,058,124 +0.08(+0.28%)
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%)
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.