Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.70 23.70 20.72 20.81 428,782 -7.38(-26.17%)
Nov 29, 2016 28.79 29.73 27.57 28.19 90,428 +1.11(+4.12%)
Nov 28, 2016 25.20 27.22 24.51 27.08 46,208 +1.83(+7.27%)
Nov 25, 2016 24.73 25.65 24.73 25.24 31,707 +1.02(+4.19%)
Nov 23, 2016 24.23 24.23 24.23 0 -0.86(-3.42%)
Nov 22, 2016 25.29 26.39 24.52 25.09 31,854 +0.18(+0.71%)
Nov 21, 2016 26.66 26.66 24.91 24.91 61,175 -3.56(-12.51%)
Nov 18, 2016 28.76 28.79 27.62 28.47 26,667 -0.67(-2.30%)
Nov 17, 2016 27.49 29.41 26.73 29.14 38,057 +0.93(+3.29%)
Nov 16, 2016 27.71 28.45 26.61 28.21 59,988 +1.02(+3.74%)
Nov 15, 2016 29.94 29.94 26.73 27.20 54,769 -3.69(-11.95%)
Nov 14, 2016 32.47 33.24 30.81 30.89 44,732 -1.49(-4.60%)
Nov 11, 2016 31.37 33.33 31.37 32.37 40,435 +1.77(+5.77%)
Nov 10, 2016 30.62 31.43 29.59 30.61 15,101 +0.10(+0.32%)
Nov 09, 2016 34.61 34.61 29.82 30.51 17,211 -3.05(-9.08%)
Nov 08, 2016 33.55 34.17 32.65 33.56 30,290 +0.86(+2.62%)
Nov 07, 2016 33.55 34.01 32.65 32.70 50,034 -2.76(-7.79%)
Nov 04, 2016 34.37 35.97 33.46 35.46 82,071 +1.09(+3.19%)
Nov 03, 2016 34.50 35.08 32.70 34.37 45,898 -0.44(-1.28%)
Nov 02, 2016 35.02 36.70 34.15 34.81 65,873 +1.13(+3.37%)
Nov 01, 2016 32.55 35.44 32.08 33.68 82,383 +0.36(+1.10%)
Oct 31, 2016 31.79 33.40 31.75 33.31 79,336 +1.88(+5.99%)
Oct 28, 2016 29.47 31.81 28.91 31.43 40,545 +1.82(+6.16%)
Oct 27, 2016 30.18 30.41 28.88 29.60 36,536 -0.92(-3.01%)
Oct 26, 2016 31.13 32.07 30.16 30.52 45,937 +0.34(+1.11%)
Oct 25, 2016 29.04 30.31 27.93 30.18 42,959 +1.88(+6.66%)
Oct 24, 2016 27.51 29.46 27.10 28.30 37,125 +1.20(+4.44%)
Oct 21, 2016 26.46 27.21 26.29 27.10 30,975 +1.06(+4.05%)
Oct 20, 2016 26.83 27.38 25.81 26.04 62,067 -0.10(-0.38%)
Oct 19, 2016 26.93 26.93 25.15 26.14 39,354 -1.16(-4.26%)
Oct 18, 2016 27.08 27.92 26.36 27.30 30,208 -0.31(-1.11%)
Oct 17, 2016 26.84 28.05 26.64 27.61 48,447 +0.89(+3.32%)
Oct 14, 2016 25.35 26.81 25.10 26.72 66,953 +1.03(+4.01%)
Oct 13, 2016 26.53 27.07 25.12 25.69 41,421 +0.00(+0.02%)
Oct 12, 2016 25.76 26.79 25.40 25.69 75,963 +0.07(+0.27%)
Oct 11, 2016 24.81 26.12 24.77 25.62 39,698 +0.98(+3.96%)
Oct 10, 2016 24.71 24.89 23.73 24.64 62,288 -0.88(-3.44%)
Oct 07, 2016 24.64 26.02 24.64 25.52 41,042 +0.48(+1.93%)
Oct 06, 2016 24.24 25.46 23.88 25.04 43,307 +0.40(+1.64%)
Oct 05, 2016 25.04 25.42 24.19 24.63 40,074 -1.60(-6.09%)
Oct 04, 2016 25.34 26.54 24.93 26.23 32,392 +0.85(+3.34%)
Oct 03, 2016 25.38 25.38 25.38 25.38 4,786 -1.56(-5.79%)
Sep 30, 2016 26.94 26.94 26.94 26.94 1,218 -0.88(-3.16%)
Sep 29, 2016 27.84 27.84 27.82 27.82 657 -5.24(-15.85%)
Sep 28, 2016 33.06 33.06 33.06 33.06 0 +0.00(+0.00%)
Sep 27, 2016 31.72 33.63 31.45 33.06 40,456 +2.67(+8.80%)
Sep 26, 2016 29.60 30.50 28.85 30.38 14,412 +0.02(+0.06%)
Sep 23, 2016 28.84 31.05 27.92 30.36 24,310 +2.21(+7.85%)
Sep 22, 2016 27.63 28.77 27.00 28.15 17,858 -0.53(-1.86%)
Sep 21, 2016 30.44 30.80 28.61 28.69 18,587 -3.29(-10.30%)
Sep 20, 2016 31.47 32.13 30.53 31.98 17,553 +0.91(+2.92%)
Sep 19, 2016 30.10 31.15 27.64 31.07 10,039 +0.05(+0.16%)
Sep 16, 2016 30.93 32.18 30.91 31.02 43,592 +0.54(+1.78%)
Sep 15, 2016 31.39 31.39 29.57 30.48 19,452 -0.99(-3.13%)
Sep 14, 2016 30.43 31.68 28.48 31.47 64,826 +1.64(+5.49%)
Sep 13, 2016 27.61 30.07 27.54 29.83 71,361 +3.36(+12.71%)
Sep 12, 2016 28.38 28.38 26.38 26.47 66,597 -0.58(-2.15%)
Sep 09, 2016 25.74 27.08 25.25 27.05 84,023 +2.34(+9.46%)
Sep 08, 2016 25.95 26.27 24.56 24.71 62,956 -1.99(-7.45%)
Sep 07, 2016 27.00 27.14 26.10 26.70 42,701 -0.48(-1.76%)
Sep 06, 2016 28.38 28.38 27.18 27.18 30,938 -1.34(-4.70%)
Sep 02, 2016 29.59 28.52 28.52 28.52 32,946 -1.66(-5.49%)
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.