Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 28.88 28.88 28.88 28.88 436 +0.23(+0.79%)
Aug 31, 2017 28.65 28.65 28.65 28.65 100 +0.21(+0.74%)
Aug 30, 2017 28.37 28.45 28.32 28.44 6,292 +0.04(+0.14%)
Aug 29, 2017 28.40 28.40 28.40 28.40 100 -0.05(-0.18%)
Aug 25, 2017 28.45 12 +0.15(+0.54%)
Aug 24, 2017 28.29 28.30 28.29 28.30 1,605 +0.04(+0.14%)
Aug 23, 2017 28.23 28.31 28.21 28.26 6,035 +0.14(+0.48%)
Aug 22, 2017 28.12 28.13 28.12 28.12 6,200 +0.23(+0.82%)
Aug 21, 2017 27.75 27.90 27.75 27.90 3,701 -0.06(-0.23%)
Aug 18, 2017 28.01 28.06 27.96 27.96 3,145 -0.56(-1.95%)
Aug 16, 2017 28.52 28.52 28.52 0 -0.08(-0.29%)
Aug 15, 2017 28.59 28.60 28.59 28.60 891 -0.06(-0.19%)
Aug 14, 2017 28.66 28.66 28.66 28.66 820 +0.18(+0.62%)
Aug 11, 2017 28.56 28.56 28.48 28.48 1,286 -0.07(-0.23%)
Aug 10, 2017 28.55 28.55 28.55 28.55 228 -0.51(-1.77%)
Aug 09, 2017 29.02 29.11 28.91 29.06 9,079 -0.07(-0.24%)
Aug 08, 2017 29.03 29.17 29.03 29.13 2,273 -0.08(-0.27%)
Aug 07, 2017 29.09 29.21 29.09 29.21 3,106 +0.20(+0.68%)
Aug 04, 2017 29.00 29.02 29.00 29.01 502 +0.11(+0.37%)
Aug 02, 2017 28.91 28.91 28.91 0 +0.06(+0.21%)
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.