Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 32.80 32.80 32.80 0 -0.17(-0.50%)
Dec 28, 2017 32.99 33.05 32.84 32.97 18,085 -0.41(-1.23%)
Dec 27, 2017 34.05 34.05 33.34 33.38 18,262 -0.36(-1.07%)
Dec 26, 2017 33.28 33.85 33.28 33.74 14,533 +0.37(+1.11%)
Dec 22, 2017 33.40 33.42 33.27 33.37 36,081 -0.05(-0.15%)
Dec 21, 2017 33.42 33.52 33.42 33.42 5,493 +0.17(+0.51%)
Dec 20, 2017 33.08 33.29 33.08 33.25 5,729 +0.16(+0.48%)
Dec 19, 2017 33.23 33.23 33.04 33.09 2,649 -0.16(-0.47%)
Dec 18, 2017 32.96 33.26 32.96 33.25 10,175 +0.40(+1.21%)
Dec 15, 2017 32.83 32.93 32.81 32.85 10,674 +0.42(+1.30%)
Dec 14, 2017 32.87 32.89 32.29 32.43 13,737 -0.42(-1.29%)
Dec 13, 2017 32.74 32.87 32.73 32.85 4,829 +0.03(+0.10%)
Dec 12, 2017 32.62 32.94 32.62 32.82 19,197 +0.20(+0.61%)
Dec 11, 2017 32.66 32.68 32.54 32.62 14,636 +0.09(+0.29%)
Dec 08, 2017 32.45 32.55 32.18 32.53 12,544 +0.39(+1.20%)
Dec 07, 2017 32.00 32.23 32.00 32.14 10,749 +0.27(+0.84%)
Dec 06, 2017 31.81 32.04 31.81 31.87 4,897 -0.11(-0.34%)
Dec 05, 2017 32.80 32.80 31.98 31.98 14,910 -0.46(-1.43%)
Dec 04, 2017 32.06 32.72 32.06 32.44 9,170 +0.96(+3.04%)
Dec 01, 2017 31.72 31.72 31.49 31.49 1,542 -0.19(-0.60%)
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%)
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.