Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 30.86 30.86 30.86 0 -0.16(-0.50%)
Dec 28, 2017 31.04 31.09 30.90 31.02 19,222 -0.02(-0.05%)
Dec 27, 2017 31.66 31.66 31.00 31.04 19,641 -0.33(-1.07%)
Dec 26, 2017 30.94 31.47 30.94 31.37 15,630 +0.34(+1.11%)
Dec 22, 2017 31.05 31.07 30.93 31.03 38,806 -0.05(-0.15%)
Dec 21, 2017 31.08 31.17 31.07 31.07 5,907 +0.16(+0.51%)
Dec 20, 2017 30.76 30.95 30.76 30.91 6,161 +0.15(+0.48%)
Dec 19, 2017 30.90 30.90 30.72 30.77 2,849 -0.14(-0.47%)
Dec 18, 2017 30.64 30.92 30.64 30.91 10,943 +0.37(+1.21%)
Dec 15, 2017 30.52 30.62 30.51 30.54 11,480 +0.39(+1.30%)
Dec 14, 2017 30.56 30.58 30.02 30.15 14,774 -0.39(-1.29%)
Dec 13, 2017 30.44 30.56 30.43 30.55 5,193 +0.03(+0.10%)
Dec 12, 2017 30.33 30.63 30.33 30.51 20,647 +0.19(+0.61%)
Dec 11, 2017 30.37 30.39 30.25 30.33 15,741 +0.09(+0.29%)
Dec 08, 2017 30.17 30.26 29.92 30.24 13,491 +0.36(+1.20%)
Dec 07, 2017 29.75 29.97 29.75 29.88 11,560 +0.25(+0.84%)
Dec 06, 2017 29.58 29.79 29.58 29.63 5,266 -0.10(-0.34%)
Dec 05, 2017 30.50 30.50 29.73 29.73 16,036 -0.43(-1.43%)
Dec 04, 2017 29.81 30.42 29.81 30.16 9,862 +0.89(+3.04%)
Dec 01, 2017 29.49 29.49 29.28 29.28 1,658 -0.18(-0.60%)
Nov 30, 2017 29.79 29.79 29.45 29.45 1,372 +0.05(+0.18%)
Nov 29, 2017 29.40 29.40 29.40 29.40 710 +1.11(+3.91%)
Nov 28, 2017 27.96 28.29 27.96 28.29 6,940 +0.54(+1.93%)
Nov 27, 2017 27.81 27.81 27.69 27.76 2,571 -0.22(-0.80%)
Nov 24, 2017 27.98 27.98 27.98 27.98 1,157 +0.03(+0.11%)
Nov 22, 2017 27.92 27.96 27.90 27.95 4,654 +0.12(+0.43%)
Nov 21, 2017 27.81 27.89 27.79 27.83 57,061 -0.06(-0.20%)
Nov 20, 2017 27.70 27.91 27.62 27.88 3,397 +0.27(+0.98%)
Nov 17, 2017 27.58 27.62 27.58 27.61 3,681 +0.62(+2.31%)
Nov 16, 2017 26.75 27.05 26.75 26.99 6,049 +0.44(+1.65%)
Nov 15, 2017 26.34 26.62 26.34 26.55 3,533 +0.04(+0.14%)
Nov 14, 2017 26.42 26.52 26.42 26.52 2,906 +0.13(+0.49%)
Nov 13, 2017 26.60 26.73 26.34 26.39 7,690 -0.40(-1.50%)
Nov 10, 2017 26.79 26.81 26.79 26.79 5,862 +0.24(+0.90%)
Nov 09, 2017 25.90 26.60 25.90 26.55 12,870 +0.35(+1.32%)
Nov 08, 2017 25.98 26.20 25.98 26.20 8,152 +0.25(+0.95%)
Nov 07, 2017 26.11 26.11 25.95 25.96 11,438 -0.39(-1.50%)
Nov 06, 2017 26.35 26.35 26.32 26.35 3,162 +0.05(+0.19%)
Nov 03, 2017 26.36 26.37 26.30 26.30 764 -0.12(-0.46%)
Nov 02, 2017 26.41 26.48 26.41 26.42 5,443 -0.05(-0.19%)
Nov 01, 2017 26.47 26.47 26.47 26.47 288 +0.13(+0.49%)
Oct 31, 2017 26.37 26.38 26.34 26.34 4,521 -0.09(-0.35%)
Oct 30, 2017 26.55 26.55 26.34 26.43 5,397 -0.20(-0.73%)
Oct 27, 2017 26.56 26.63 26.56 26.63 1,668 -0.54(-1.99%)
Oct 26, 2017 27.23 27.23 27.17 27.17 834 -0.04(-0.13%)
Oct 25, 2017 27.16 27.34 27.16 27.20 1,990 -0.57(-2.07%)
Oct 24, 2017 27.78 27.84 27.76 27.78 6,333 +0.03(+0.09%)
Oct 23, 2017 27.70 28.00 27.70 27.75 3,373 +0.27(+1.00%)
Oct 20, 2017 27.39 27.49 27.39 27.48 453 +0.45(+1.67%)
Oct 19, 2017 26.96 27.03 26.96 27.03 9,628 -0.03(-0.12%)
Oct 18, 2017 27.09 27.09 27.06 27.06 1,538 +0.16(+0.59%)
Oct 17, 2017 26.86 26.90 26.86 26.90 1,180 +0.03(+0.12%)
Oct 16, 2017 27.00 27.00 26.83 26.87 1,831 -0.28(-1.03%)
Oct 13, 2017 27.10 27.26 27.07 27.15 3,442 -0.14(-0.52%)
Oct 11, 2017 27.29 27.29 27.29 73 -0.03(-0.12%)
Oct 10, 2017 27.42 27.42 27.27 27.32 932 +0.10(+0.36%)
Oct 09, 2017 27.26 27.26 27.20 27.22 621 -0.24(-0.86%)
Oct 06, 2017 27.60 27.60 27.46 27.46 37,871 -0.23(-0.84%)
Oct 05, 2017 27.69 27.69 27.69 27.69 234 +0.18(+0.64%)
Oct 04, 2017 27.56 27.62 27.52 27.52 11,102 -0.01(-0.04%)
Oct 03, 2017 27.53 27.53 27.53 27.53 215 +0.05(+0.20%)
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.