Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.12 29.52 28.98 29.29 214,460 +0.31(+1.07%)
Oct 30, 2017 29.89 30.07 28.72 28.98 165,154 -1.07(-3.56%)
Oct 27, 2017 29.81 30.10 29.31 30.05 170,888 +0.21(+0.70%)
Oct 26, 2017 29.62 30.18 29.57 29.84 190,355 +0.39(+1.32%)
Oct 25, 2017 29.21 29.54 28.65 29.45 156,709 +0.10(+0.34%)
Oct 24, 2017 29.00 29.51 29.00 29.35 142,163 +0.46(+1.59%)
Oct 23, 2017 29.60 29.67 28.82 28.89 151,562 -0.67(-2.27%)
Oct 20, 2017 29.28 29.74 29.28 29.56 208,743 +0.62(+2.14%)
Oct 19, 2017 28.97 29.04 28.53 28.94 162,718 -0.28(-0.96%)
Oct 18, 2017 29.66 29.66 29.21 29.22 170,981 -0.36(-1.22%)
Oct 17, 2017 29.66 30.15 29.49 29.58 181,550 -0.05(-0.17%)
Oct 16, 2017 29.42 29.94 29.27 29.63 144,769 +0.40(+1.37%)
Oct 13, 2017 29.35 29.64 29.22 29.23 142,353 +0.00(+0.00%)
Oct 12, 2017 29.05 29.29 28.88 29.23 209,644 +0.05(+0.17%)
Oct 11, 2017 29.17 29.50 29.05 29.18 200,593 +0.09(+0.31%)
Oct 10, 2017 29.37 29.37 28.91 29.09 173,545 -0.11(-0.38%)
Oct 09, 2017 29.38 29.39 28.92 29.20 145,484 +0.07(+0.24%)
Oct 06, 2017 28.84 29.20 28.73 29.13 178,311 +0.10(+0.34%)
Oct 05, 2017 29.28 29.35 28.42 29.03 234,863 -0.25(-0.85%)
Oct 04, 2017 30.08 30.37 29.16 29.28 280,518 -0.84(-2.79%)
Oct 03, 2017 29.90 30.14 29.69 30.12 344,316 +0.25(+0.84%)
Oct 02, 2017 29.38 29.89 29.28 29.87 326,352 +0.53(+1.81%)
Sep 29, 2017 29.48 29.51 29.07 29.34 291,716 -0.18(-0.61%)
Sep 28, 2017 29.14 29.55 28.89 29.52 248,631 +0.35(+1.20%)
Sep 27, 2017 29.46 28.19 29.17 471,263 +0.89(+3.15%)
Sep 26, 2017 27.93 28.47 27.85 28.28 286,892 +0.42(+1.51%)
Sep 25, 2017 27.17 27.94 27.17 27.86 284,879 +0.69(+2.54%)
Sep 22, 2017 26.72 27.24 26.54 27.17 164,876 +0.42(+1.57%)
Sep 21, 2017 27.10 27.10 26.56 26.75 225,773 -0.43(-1.58%)
Sep 20, 2017 26.88 27.20 26.75 27.18 243,929 +0.35(+1.30%)
Sep 19, 2017 27.36 27.52 26.63 26.83 302,943 -0.53(-1.94%)
Sep 18, 2017 26.38 27.41 26.36 27.36 201,173 +1.04(+3.95%)
Sep 15, 2017 26.13 26.32 25.90 26.32 416,970 +0.22(+0.84%)
Sep 14, 2017 26.00 26.22 25.85 26.10 184,335 +0.07(+0.27%)
Sep 13, 2017 25.80 26.12 25.75 26.03 251,218 +0.22(+0.85%)
Sep 12, 2017 25.63 25.97 25.51 25.81 230,541 +0.25(+0.98%)
Sep 11, 2017 25.02 25.62 24.48 25.56 176,493 +0.82(+3.31%)
Sep 08, 2017 24.37 24.83 24.29 24.74 172,677 +0.32(+1.31%)
Sep 07, 2017 24.20 24.44 24.00 24.42 192,141 +0.28(+1.16%)
Sep 06, 2017 24.45 24.66 23.94 24.14 196,424 -0.21(-0.86%)
Sep 05, 2017 24.57 24.68 24.28 24.35 214,987 -0.23(-0.94%)
Sep 01, 2017 24.17 24.58 23.95 24.58 253,445 +0.48(+1.99%)
Aug 31, 2017 24.03 24.24 23.83 24.10 254,522 +0.19(+0.79%)
Aug 30, 2017 23.74 23.92 23.67 23.91 155,858 +0.15(+0.63%)
Aug 29, 2017 23.50 23.78 23.41 23.76 181,197 +0.02(+0.08%)
Aug 28, 2017 23.85 23.89 23.54 23.74 236,856 -0.04(-0.17%)
Aug 25, 2017 23.78 23.92 23.57 23.78 174,441 +0.12(+0.51%)
Aug 24, 2017 23.86 23.95 23.54 23.66 206,112 -0.10(-0.42%)
Aug 23, 2017 23.69 24.14 23.61 23.76 408,285 -0.08(-0.34%)
Aug 22, 2017 23.74 23.92 23.52 23.84 330,824 +0.24(+1.02%)
Aug 21, 2017 24.12 24.12 23.49 23.60 280,941 -0.54(-2.24%)
Aug 18, 2017 24.31 24.63 24.00 24.14 256,268 -0.40(-1.63%)
Aug 17, 2017 24.97 25.12 24.53 24.54 359,522 -0.52(-2.08%)
Aug 16, 2017 25.43 25.43 25.05 25.06 418,691 -0.24(-0.95%)
Aug 15, 2017 25.45 25.76 25.19 25.30 258,703 -0.14(-0.55%)
Aug 14, 2017 25.82 25.82 25.40 25.44 317,150 -0.16(-0.62%)
Aug 11, 2017 25.75 25.97 25.34 25.60 481,233 -0.29(-1.12%)
Aug 10, 2017 25.92 26.17 25.70 25.89 636,990 -0.12(-0.46%)
Aug 09, 2017 26.08 26.20 25.80 26.01 423,439 -0.25(-0.95%)
Aug 08, 2017 26.18 26.52 26.13 26.26 498,757 +0.08(+0.31%)
Aug 07, 2017 26.89 27.10 26.08 26.18 575,496 -0.69(-2.57%)
Aug 04, 2017 28.25 28.75 24.04 26.87 1,253,077 -1.32(-4.68%)
Aug 03, 2017 27.95 28.25 27.72 28.19 365,339 +0.29(+1.04%)
Aug 02, 2017 27.59 28.00 27.56 27.90 225,082 +0.28(+1.01%)
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.