Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.04 29.13 28.64 28.63 32,737,906 -0.50(-1.73%)
Nov 29, 2016 29.41 29.41 29.10 29.13 23,731,678 -0.16(-0.56%)
Nov 28, 2016 29.23 29.42 29.05 29.30 16,390,910 +0.06(+0.20%)
Nov 25, 2016 28.97 29.25 28.97 29.24 7,723,700 +0.20(+0.68%)
Nov 23, 2016 29.04 29.04 29.04 0 -0.23(-0.79%)
Nov 22, 2016 29.03 29.29 28.97 29.27 27,046,286 +0.41(+1.43%)
Nov 21, 2016 28.96 29.04 28.75 28.86 17,261,358 +0.02(+0.09%)
Nov 18, 2016 28.80 28.88 28.58 28.84 20,369,438 -0.06(-0.20%)
Nov 17, 2016 28.72 28.90 28.57 28.90 19,083,922 +0.15(+0.52%)
Nov 16, 2016 28.80 28.81 28.50 28.75 22,499,046 -0.06(-0.20%)
Nov 15, 2016 28.58 29.12 28.56 28.80 25,052,402 +0.35(+1.25%)
Nov 14, 2016 28.52 28.66 28.22 28.45 27,323,212 -0.11(-0.38%)
Nov 11, 2016 28.52 28.77 28.33 28.56 27,469,384 +0.09(+0.32%)
Nov 10, 2016 28.84 28.84 28.25 28.47 34,238,128 -0.21(-0.72%)
Nov 09, 2016 28.16 28.75 27.78 28.67 31,504,800 +0.01(+0.03%)
Nov 08, 2016 28.55 28.84 28.46 28.66 17,942,868 +0.04(+0.14%)
Nov 07, 2016 28.25 28.67 28.18 28.62 23,341,758 +0.89(+3.21%)
Nov 04, 2016 27.67 28.00 27.57 27.73 26,560,064 -0.26(-0.94%)
Nov 03, 2016 28.42 28.47 27.95 28.00 23,510,764 -0.34(-1.19%)
Nov 02, 2016 28.33 28.58 28.23 28.33 26,152,532 +0.07(+0.23%)
Nov 01, 2016 28.58 28.79 28.06 28.27 30,977,388 -0.29(-1.00%)
Oct 31, 2016 28.60 28.73 28.53 28.56 23,431,768 +0.11(+0.37%)
Oct 28, 2016 28.56 28.80 28.42 28.45 27,227,250 -0.06(-0.20%)
Oct 27, 2016 28.74 28.85 28.46 28.51 17,870,954 -0.09(-0.31%)
Oct 26, 2016 28.69 28.83 28.45 28.60 24,395,500 -0.15(-0.51%)
Oct 25, 2016 28.78 28.87 28.67 28.74 21,808,962 -0.13(-0.45%)
Oct 24, 2016 29.01 29.06 28.75 28.87 26,282,610 +0.09(+0.31%)
Oct 21, 2016 28.83 28.99 28.51 28.78 25,416,068 -0.23(-0.79%)
Oct 20, 2016 29.00 29.21 28.74 29.01 31,345,028 -0.07(-0.23%)
Oct 19, 2016 29.54 29.55 28.85 29.08 91,863,720 -1.83(-5.93%)
Oct 18, 2016 31.09 31.16 30.73 30.91 52,276,892 +0.38(+1.23%)
Oct 17, 2016 30.75 30.89 30.50 30.54 19,275,230 -0.13(-0.43%)
Oct 14, 2016 30.45 30.87 30.43 30.67 23,353,176 +0.39(+1.30%)
Oct 13, 2016 30.18 30.41 29.86 30.27 20,680,904 -0.13(-0.43%)
Oct 12, 2016 30.46 30.50 30.14 30.41 17,161,744 -0.11(-0.38%)
Oct 11, 2016 31.04 31.12 30.15 30.52 33,764,092 -0.61(-1.97%)
Oct 10, 2016 31.32 31.41 31.04 31.13 18,261,418 -0.07(-0.21%)
Oct 07, 2016 31.18 31.30 30.94 31.20 20,689,358 +0.02(+0.08%)
Oct 06, 2016 30.99 31.25 30.77 31.18 18,526,148 +0.07(+0.21%)
Oct 05, 2016 30.91 31.37 30.82 31.11 27,377,240 +0.37(+1.20%)
Oct 04, 2016 30.93 31.07 30.57 30.74 17,575,942 -0.10(-0.32%)
Oct 03, 2016 30.86 31.08 30.73 30.84 17,164,704 -0.07(-0.24%)
Sep 30, 2016 30.68 31.05 30.66 30.91 29,497,860 +0.35(+1.15%)
Sep 29, 2016 30.70 30.73 30.30 30.56 21,583,170 -0.10(-0.32%)
Sep 28, 2016 30.55 30.71 30.42 30.66 23,129,056 +0.21(+0.70%)
Sep 27, 2016 30.22 30.48 30.00 30.45 27,186,734 +0.43(+1.45%)
Sep 26, 2016 30.23 30.25 29.97 30.01 31,162,242 -0.44(-1.45%)
Sep 23, 2016 30.67 30.83 30.40 30.45 22,056,964 -0.29(-0.96%)
Sep 22, 2016 30.79 30.98 30.66 30.75 20,775,656 +0.08(+0.27%)
Sep 21, 2016 30.47 30.68 30.18 30.67 25,929,268 +0.25(+0.83%)
Sep 20, 2016 30.64 30.64 30.25 30.41 30,278,210 -0.02(-0.05%)
Sep 19, 2016 30.86 31.13 30.37 30.43 37,283,496 -0.42(-1.35%)
Sep 16, 2016 30.89 31.16 30.50 30.85 91,070,688 +0.91(+3.04%)
Sep 15, 2016 29.27 30.01 29.10 29.94 30,020,600 +0.77(+2.64%)
Sep 14, 2016 29.08 29.33 28.98 29.17 17,250,668 +0.01(+0.03%)
Sep 13, 2016 29.28 29.38 28.92 29.16 28,807,804 -0.38(-1.30%)
Sep 12, 2016 28.82 29.58 28.71 29.55 27,838,036 +0.52(+1.81%)
Sep 09, 2016 29.56 29.80 29.02 29.02 35,972,472 -0.82(-2.74%)
Sep 08, 2016 29.77 29.96 29.58 29.84 24,855,712 -0.02(-0.05%)
Sep 07, 2016 30.01 30.01 29.79 29.86 22,585,930 -0.09(-0.30%)
Sep 06, 2016 29.79 29.97 29.62 29.95 27,277,402 +0.40(+1.36%)
Sep 02, 2016 29.65 29.55 29.55 29.55 20,425,786 +0.05(+0.17%)
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.