Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.96 32.20 31.19 31.89 231,522 +0.12(+0.38%)
Nov 29, 2017 31.90 32.10 31.59 31.77 91,177 -0.21(-0.66%)
Nov 28, 2017 31.02 32.00 30.89 31.98 129,399 +0.99(+3.19%)
Nov 27, 2017 30.73 31.17 30.36 30.99 305,404 +0.25(+0.81%)
Nov 24, 2017 30.99 30.99 30.33 30.74 62,275 -0.08(-0.26%)
Nov 22, 2017 30.75 31.35 30.75 30.82 150,304 +0.10(+0.33%)
Nov 21, 2017 30.26 30.83 30.24 30.72 144,538 +0.67(+2.23%)
Nov 20, 2017 30.09 30.11 29.75 30.05 146,786 +0.07(+0.23%)
Nov 17, 2017 29.64 30.03 29.52 29.98 181,931 +0.11(+0.37%)
Nov 16, 2017 29.58 30.19 29.55 29.87 158,267 +0.44(+1.50%)
Nov 15, 2017 29.90 29.99 29.36 29.43 235,332 -0.80(-2.65%)
Nov 14, 2017 29.90 30.29 29.90 30.23 117,751 +0.15(+0.50%)
Nov 13, 2017 30.28 30.36 29.95 30.08 144,803 -0.50(-1.64%)
Nov 10, 2017 30.54 30.88 30.40 30.58 136,483 -0.09(-0.29%)
Nov 09, 2017 30.32 30.71 30.17 30.67 193,604 +0.03(+0.10%)
Nov 08, 2017 30.94 31.00 30.54 30.64 156,869 -0.28(-0.91%)
Nov 07, 2017 31.12 31.53 30.75 30.92 238,691 +0.05(+0.16%)
Nov 06, 2017 31.46 31.95 30.30 30.87 293,033 -0.60(-1.91%)
Nov 03, 2017 32.00 32.71 30.40 31.47 443,105 +2.42(+8.33%)
Nov 02, 2017 28.60 29.09 28.09 29.05 282,832 +0.39(+1.36%)
Nov 01, 2017 29.60 29.60 28.53 28.66 178,159 -0.63(-2.15%)
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 29.52 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%)
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.