Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 32.04 32.04 31.68 31.68 1,276 +0.06(+0.18%)
Nov 29, 2017 31.62 31.62 31.62 31.62 661 +1.19(+3.91%)
Nov 28, 2017 30.07 30.43 30.07 30.43 6,453 +0.58(+1.93%)
Nov 27, 2017 29.91 29.91 29.78 29.85 2,391 -0.24(-0.80%)
Nov 24, 2017 30.09 30.09 30.09 30.09 1,076 +0.03(+0.11%)
Nov 22, 2017 30.03 30.07 30.01 30.06 4,328 +0.13(+0.43%)
Nov 21, 2017 29.91 30.00 29.89 29.93 53,054 -0.06(-0.20%)
Nov 20, 2017 29.80 30.02 29.70 29.99 3,159 +0.29(+0.98%)
Nov 17, 2017 29.66 29.71 29.66 29.70 3,423 +0.67(+2.31%)
Nov 16, 2017 28.77 29.10 28.77 29.03 5,625 +0.47(+1.65%)
Nov 15, 2017 28.33 28.63 28.33 28.56 3,285 +0.04(+0.14%)
Nov 14, 2017 28.41 28.52 28.41 28.52 2,702 +0.14(+0.49%)
Nov 13, 2017 28.61 28.75 28.33 28.38 7,150 -0.43(-1.50%)
Nov 10, 2017 28.81 28.84 28.81 28.81 5,451 +0.26(+0.90%)
Nov 09, 2017 27.86 28.61 27.86 28.55 11,967 +0.37(+1.32%)
Nov 08, 2017 27.94 28.18 27.94 28.18 7,580 +0.27(+0.95%)
Nov 07, 2017 28.08 28.08 27.91 27.92 10,635 -0.42(-1.50%)
Nov 06, 2017 28.34 28.34 28.31 28.34 2,940 +0.05(+0.19%)
Nov 03, 2017 28.35 28.36 28.29 28.29 711 -0.13(-0.46%)
Nov 02, 2017 28.41 28.48 28.41 28.42 5,061 -0.05(-0.19%)
Nov 01, 2017 28.47 28.47 28.47 28.47 268 +0.14(+0.49%)
Oct 31, 2017 28.36 28.37 28.33 28.33 4,204 -0.10(-0.35%)
Oct 30, 2017 28.56 28.56 28.33 28.43 5,018 -0.21(-0.73%)
Oct 27, 2017 28.57 28.64 28.57 28.64 1,551 -0.58(-1.99%)
Oct 26, 2017 29.29 29.29 29.22 29.22 776 -0.04(-0.13%)
Oct 25, 2017 29.21 29.40 29.21 29.26 1,851 -0.62(-2.07%)
Oct 24, 2017 29.88 29.94 29.86 29.88 5,889 +0.03(+0.09%)
Oct 23, 2017 29.79 30.12 29.79 29.85 3,137 +0.30(+1.00%)
Oct 20, 2017 29.46 29.57 29.46 29.55 422 +0.48(+1.67%)
Oct 19, 2017 29.00 29.07 29.00 29.07 8,952 -0.04(-0.12%)
Oct 18, 2017 29.14 29.14 29.11 29.11 1,430 +0.17(+0.59%)
Oct 17, 2017 28.89 28.93 28.89 28.93 1,098 +0.03(+0.12%)
Oct 16, 2017 29.04 29.04 28.86 28.90 1,703 -0.30(-1.03%)
Oct 13, 2017 29.15 29.32 29.11 29.20 3,201 -0.15(-0.52%)
Oct 11, 2017 29.35 29.35 29.35 68 -0.03(-0.12%)
Oct 10, 2017 29.49 29.49 29.33 29.39 867 +0.11(+0.36%)
Oct 09, 2017 29.32 29.32 29.26 29.28 578 -0.25(-0.86%)
Oct 06, 2017 29.69 29.69 29.54 29.54 35,212 -0.25(-0.84%)
Oct 05, 2017 29.79 29.79 29.79 29.79 218 +0.19(+0.64%)
Oct 04, 2017 29.64 29.70 29.59 29.59 10,323 -0.01(-0.04%)
Oct 03, 2017 29.61 29.61 29.61 29.61 200 +0.06(+0.20%)
Oct 02, 2017 29.43 29.56 29.43 29.55 2,062 +0.03(+0.11%)
Sep 29, 2017 29.61 29.61 29.51 29.51 975 -0.12(-0.39%)
Sep 28, 2017 30.03 30.03 29.50 29.63 3,005 -0.10(-0.34%)
Sep 27, 2017 29.41 29.74 29.41 29.73 3,704 +0.14(+0.47%)
Sep 26, 2017 29.51 29.59 29.51 29.59 1,171 +0.18(+0.61%)
Sep 25, 2017 29.45 29.45 29.34 29.41 2,270 +0.15(+0.51%)
Sep 22, 2017 28.92 29.26 28.92 29.26 11,365 +0.43(+1.49%)
Sep 21, 2017 28.78 28.88 28.78 28.83 5,594 -0.36(-1.24%)
Sep 19, 2017 29.19 142 -0.03(-0.09%)
Sep 18, 2017 29.68 29.68 29.17 29.22 4,351 -0.22(-0.75%)
Sep 15, 2017 29.43 29.48 29.41 29.44 15,136 +0.06(+0.20%)
Sep 14, 2017 29.42 29.43 29.36 29.38 1,407 -0.03(-0.10%)
Sep 13, 2017 29.20 29.41 29.20 29.41 1,514 -0.06(-0.20%)
Sep 12, 2017 29.36 29.47 29.36 29.47 580 +0.21(+0.71%)
Sep 11, 2017 29.13 29.26 29.11 29.26 25,828 +0.40(+1.37%)
Sep 08, 2017 28.86 28.86 28.86 28.86 500 -0.05(-0.16%)
Sep 07, 2017 28.87 28.95 28.87 28.91 3,911 -0.04(-0.14%)
Sep 06, 2017 28.91 28.96 28.89 28.95 8,954 +0.24(+0.84%)
Sep 05, 2017 28.87 28.87 28.61 28.71 8,244 -0.17(-0.57%)
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.