Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 28.74 28.82 28.34 28.33 33,081,888 -0.50(-1.73%)
Nov 29, 2016 29.10 29.10 28.80 28.83 23,981,030 -0.16(-0.56%)
Nov 28, 2016 28.93 29.12 28.75 28.99 16,563,131 +0.06(+0.20%)
Nov 25, 2016 28.67 28.95 28.67 28.94 7,804,854 +0.20(+0.68%)
Nov 23, 2016 28.74 28.74 28.74 0 -0.23(-0.79%)
Nov 22, 2016 28.73 28.99 28.67 28.97 27,330,466 +0.41(+1.43%)
Nov 21, 2016 28.66 28.74 28.45 28.56 17,442,726 +0.02(+0.09%)
Nov 18, 2016 28.50 28.58 28.28 28.54 20,583,464 -0.06(-0.20%)
Nov 17, 2016 28.42 28.59 28.28 28.59 19,284,440 +0.15(+0.52%)
Nov 16, 2016 28.50 28.51 28.20 28.45 22,735,446 -0.06(-0.20%)
Nov 15, 2016 28.28 28.82 28.26 28.50 25,315,632 +0.35(+1.25%)
Nov 14, 2016 28.22 28.36 27.93 28.15 27,610,302 -0.11(-0.38%)
Nov 11, 2016 28.23 28.47 28.04 28.26 27,758,008 +0.09(+0.32%)
Nov 10, 2016 28.54 28.54 27.96 28.17 34,597,876 -0.20(-0.72%)
Nov 09, 2016 27.87 28.46 27.49 28.37 31,835,826 +0.01(+0.03%)
Nov 08, 2016 28.25 28.54 28.16 28.37 18,131,396 +0.04(+0.14%)
Nov 07, 2016 27.96 28.37 27.88 28.33 23,587,012 +0.88(+3.21%)
Nov 04, 2016 27.38 27.70 27.29 27.44 26,839,136 -0.26(-0.94%)
Nov 03, 2016 28.13 28.17 27.66 27.70 23,757,796 -0.33(-1.19%)
Nov 02, 2016 28.04 28.28 27.93 28.04 26,427,328 +0.06(+0.23%)
Nov 01, 2016 28.28 28.49 27.77 27.97 31,302,880 -0.28(-1.00%)
Oct 31, 2016 28.30 28.43 28.23 28.26 23,677,974 +0.11(+0.37%)
Oct 28, 2016 28.26 28.50 28.13 28.15 27,513,338 -0.06(-0.20%)
Oct 27, 2016 28.44 28.55 28.16 28.21 18,058,732 -0.09(-0.32%)
Oct 26, 2016 28.40 28.53 28.15 28.30 24,651,834 -0.15(-0.51%)
Oct 25, 2016 28.48 28.57 28.37 28.44 22,038,116 -0.13(-0.45%)
Oct 24, 2016 28.71 28.76 28.45 28.57 26,558,772 +0.09(+0.31%)
Oct 21, 2016 28.53 28.69 28.21 28.49 25,683,124 -0.23(-0.79%)
Oct 20, 2016 28.70 28.91 28.44 28.71 31,674,382 -0.06(-0.23%)
Oct 19, 2016 29.23 29.25 28.55 28.78 92,828,976 -1.82(-5.93%)
Oct 18, 2016 30.77 30.84 30.41 30.59 52,826,188 +0.37(+1.23%)
Oct 17, 2016 30.43 30.56 30.18 30.22 19,477,762 -0.13(-0.43%)
Oct 14, 2016 30.14 30.55 30.11 30.35 23,598,558 +0.39(+1.30%)
Oct 13, 2016 29.86 30.09 29.55 29.96 20,898,206 -0.13(-0.43%)
Oct 12, 2016 30.15 30.19 29.83 30.09 17,342,070 -0.11(-0.38%)
Oct 11, 2016 30.72 30.79 29.84 30.20 34,118,868 -0.61(-1.97%)
Oct 10, 2016 31.00 31.09 30.71 30.81 18,453,298 -0.06(-0.21%)
Oct 07, 2016 30.86 30.97 30.62 30.88 20,906,750 +0.02(+0.08%)
Oct 06, 2016 30.66 30.92 30.45 30.85 18,720,810 +0.06(+0.21%)
Oct 05, 2016 30.59 31.05 30.50 30.79 27,664,904 +0.36(+1.20%)
Oct 04, 2016 30.61 30.75 30.25 30.42 17,760,618 -0.10(-0.32%)
Oct 03, 2016 30.54 30.75 30.41 30.52 17,345,060 -0.07(-0.24%)
Sep 30, 2016 30.37 30.73 30.34 30.59 29,807,806 +0.35(+1.15%)
Sep 29, 2016 30.38 30.41 29.98 30.24 21,809,954 -0.10(-0.32%)
Sep 28, 2016 30.24 30.39 30.11 30.34 23,372,084 +0.21(+0.70%)
Sep 27, 2016 29.90 30.16 29.68 30.13 27,472,396 +0.43(+1.45%)
Sep 26, 2016 29.92 29.94 29.66 29.70 31,489,676 -0.44(-1.45%)
Sep 23, 2016 30.35 30.51 30.08 30.14 22,288,726 -0.29(-0.96%)
Sep 22, 2016 30.47 30.66 30.34 30.43 20,993,956 +0.08(+0.27%)
Sep 21, 2016 30.15 30.36 29.87 30.35 26,201,718 +0.25(+0.83%)
Sep 20, 2016 30.32 30.32 29.94 30.10 30,596,356 -0.02(-0.05%)
Sep 19, 2016 30.54 30.81 30.06 30.11 37,675,248 -0.41(-1.35%)
Sep 16, 2016 30.57 30.84 30.19 30.53 92,027,608 +0.90(+3.04%)
Sep 15, 2016 28.96 29.70 28.80 29.63 30,336,038 +0.76(+2.64%)
Sep 14, 2016 28.78 29.02 28.68 28.87 17,431,928 +0.01(+0.03%)
Sep 13, 2016 28.97 29.08 28.62 28.86 29,110,498 -0.38(-1.30%)
Sep 12, 2016 28.52 29.27 28.42 29.24 28,130,540 +0.52(+1.81%)
Sep 09, 2016 29.25 29.49 28.72 28.72 36,350,448 -0.81(-2.74%)
Sep 08, 2016 29.46 29.65 29.27 29.53 25,116,882 -0.02(-0.05%)
Sep 07, 2016 29.70 29.70 29.48 29.55 22,823,248 -0.09(-0.30%)
Sep 06, 2016 29.48 29.66 29.31 29.64 27,564,016 +0.40(+1.36%)
Sep 02, 2016 29.34 29.24 29.24 29.24 20,640,408 +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.