Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.93 27.93 27.93 0 -0.22(-0.78%)
Dec 29, 2016 28.08 28.24 28.07 28.15 62,335,248 -0.01(-0.03%)
Dec 28, 2016 28.34 28.46 28.02 28.15 86,679,048 -0.12(-0.43%)
Dec 27, 2016 28.10 28.40 28.09 28.27 75,842,280 +0.18(+0.63%)
Dec 23, 2016 28.10 28.10 28.10 0 +0.06(+0.20%)
Dec 22, 2016 28.05 28.09 27.88 28.04 108,122,072 -0.19(-0.66%)
Dec 21, 2016 28.16 28.31 28.16 28.23 98,571,400 +0.03(+0.09%)
Dec 20, 2016 28.15 28.33 28.13 28.20 88,803,152 +0.07(+0.27%)
Dec 19, 2016 27.92 28.30 27.91 28.12 115,138,648 +0.16(+0.58%)
Dec 16, 2016 28.08 28.09 27.88 27.96 183,937,024 +0.04(+0.13%)
Dec 15, 2016 27.82 28.15 27.78 27.93 192,870,256 +0.15(+0.55%)
Dec 14, 2016 27.74 28.02 27.72 27.77 140,903,248 +0.00(+0.00%)
Dec 13, 2016 27.45 27.95 27.43 27.77 179,599,136 +0.46(+1.67%)
Dec 12, 2016 27.32 27.73 27.12 27.32 108,735,568 -0.16(-0.57%)
Dec 09, 2016 27.08 27.66 27.08 27.48 142,677,680 +0.44(+1.63%)
Dec 08, 2016 26.73 27.11 26.67 27.03 112,226,184 +0.26(+0.98%)
Dec 07, 2016 26.34 26.81 26.32 26.77 124,340,784 +0.26(+0.98%)
Dec 06, 2016 26.40 26.61 26.33 26.51 108,527,584 +0.20(+0.77%)
Dec 05, 2016 26.52 26.53 26.10 26.31 142,228,160 -0.19(-0.72%)
Dec 02, 2016 26.32 26.55 26.25 26.50 110,019,296 +0.10(+0.37%)
Dec 01, 2016 26.61 26.75 26.29 26.40 153,754,368 -0.25(-0.93%)
Nov 30, 2016 26.91 27.05 26.59 26.65 149,945,008 -0.23(-0.84%)
Nov 29, 2016 26.71 27.01 26.54 26.88 118,295,864 -0.03(-0.10%)
Nov 28, 2016 26.87 27.12 26.86 26.90 112,457,424 -0.05(-0.20%)
Nov 25, 2016 26.80 26.97 26.75 26.95 47,593,976 +0.14(+0.50%)
Nov 23, 2016 26.82 26.82 26.82 0 -0.14(-0.51%)
Nov 22, 2016 26.99 27.11 26.86 26.96 107,631,392 +0.02(+0.06%)
Nov 21, 2016 26.55 27.00 26.53 26.94 121,164,472 +0.40(+1.52%)
Nov 18, 2016 26.46 26.65 26.44 26.54 117,902,960 +0.03(+0.10%)
Nov 17, 2016 26.48 26.61 26.24 26.51 114,569,600 -0.01(-0.04%)
Nov 16, 2016 25.73 26.58 25.70 26.52 243,905,072 +0.69(+2.69%)
Nov 15, 2016 25.70 25.96 25.60 25.83 133,699,560 +0.34(+1.32%)
Nov 14, 2016 25.97 26.00 25.10 25.49 211,383,888 -0.66(-2.51%)
Nov 11, 2016 25.83 26.25 25.69 26.14 141,604,640 +0.15(+0.59%)
Nov 10, 2016 26.79 26.79 25.88 25.99 236,853,424 -0.74(-2.79%)
Nov 09, 2016 26.49 26.84 26.05 26.74 245,355,504 -0.04(-0.16%)
Nov 08, 2016 26.60 26.94 26.45 26.78 100,120,744 +0.16(+0.59%)
Nov 07, 2016 26.54 26.65 26.39 26.62 134,235,120 +0.38(+1.44%)
Nov 04, 2016 26.17 26.58 26.07 26.24 127,889,968 -0.24(-0.90%)
Nov 03, 2016 26.76 26.88 26.41 26.48 111,618,224 -0.39(-1.45%)
Nov 02, 2016 26.83 27.06 26.79 26.87 117,482,792 +0.02(+0.09%)
Nov 01, 2016 27.32 27.40 26.62 26.85 181,956,688 -0.49(-1.81%)
Oct 31, 2016 27.37 27.51 27.26 27.34 109,663,792 -0.04(-0.16%)
Oct 28, 2016 27.42 27.74 27.32 27.39 157,224,096 -0.18(-0.66%)
Oct 27, 2016 27.79 27.90 27.48 27.57 143,485,200 -0.27(-0.96%)
Oct 26, 2016 27.53 27.86 27.29 27.84 274,608,896 -0.64(-2.25%)
Oct 25, 2016 28.40 28.50 28.25 28.48 199,461,600 +0.14(+0.51%)
Oct 24, 2016 28.20 28.35 28.18 28.33 97,697,864 +0.25(+0.90%)
Oct 21, 2016 28.13 28.15 28.00 28.08 96,309,704 -0.11(-0.39%)
Oct 20, 2016 28.14 28.27 28.01 28.19 100,152,824 -0.01(-0.05%)
Oct 19, 2016 28.24 28.36 27.40 28.20 83,080,152 -0.08(-0.30%)
Oct 18, 2016 28.46 28.47 28.28 28.29 101,915,568 -0.02(-0.07%)
Oct 17, 2016 28.25 28.38 28.12 28.31 98,087,016 -0.02(-0.07%)
Oct 14, 2016 28.39 28.46 28.21 28.33 148,049,056 +0.16(+0.56%)
Oct 13, 2016 28.12 28.28 27.87 28.17 145,956,960 -0.09(-0.31%)
Oct 12, 2016 28.26 28.41 28.11 28.26 156,051,024 +0.25(+0.89%)
Oct 11, 2016 28.34 28.58 27.98 28.01 265,852,032 +0.06(+0.22%)
Oct 10, 2016 27.70 28.11 27.63 27.95 150,339,104 +0.48(+1.74%)
Oct 07, 2016 27.53 27.59 27.33 27.47 101,150,712 +0.04(+0.15%)
Oct 06, 2016 27.38 27.53 27.24 27.43 119,473,280 +0.20(+0.74%)
Oct 05, 2016 27.31 27.37 27.14 27.22 89,034,480 +0.01(+0.04%)
Oct 04, 2016 27.23 27.53 27.12 27.21 123,467,456 +0.12(+0.43%)
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.