Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.94 30.08 29.67 30.05 73,766 +0.10(+0.33%)
Oct 30, 2017 30.16 29.81 29.95 97,138 +0.32(+1.08%)
Oct 27, 2017 28.78 29.90 28.75 29.63 152,615 +1.07(+3.75%)
Oct 26, 2017 28.36 28.72 28.36 28.56 28,983 -0.19(-0.66%)
Oct 25, 2017 28.95 29.06 28.66 28.75 36,853 -0.09(-0.31%)
Oct 24, 2017 28.35 28.95 28.35 28.84 76,133 +0.81(+2.89%)
Oct 23, 2017 28.18 28.29 27.94 28.03 49,586 -0.25(-0.88%)
Oct 20, 2017 28.57 28.57 28.08 28.28 57,471 -0.35(-1.22%)
Oct 19, 2017 28.53 29.06 28.53 28.63 56,987 +0.19(+0.67%)
Oct 18, 2017 28.58 28.75 28.44 28.44 25,392 +0.03(+0.11%)
Oct 17, 2017 28.67 28.67 28.29 28.41 36,172 -0.29(-1.01%)
Oct 16, 2017 28.61 28.82 28.54 28.70 38,323 -0.42(-1.44%)
Oct 13, 2017 28.88 29.28 28.57 29.12 43,514 +0.13(+0.45%)
Oct 12, 2017 28.41 28.99 28.24 28.99 70,412 +0.09(+0.31%)
Oct 11, 2017 29.00 29.05 28.76 28.90 44,069 +0.20(+0.70%)
Oct 10, 2017 28.67 28.89 28.64 28.70 82,177 +0.30(+1.06%)
Oct 09, 2017 28.24 28.44 27.95 28.40 62,755 +0.10(+0.35%)
Oct 06, 2017 28.37 28.37 27.93 28.30 149,852 -0.92(-3.15%)
Oct 05, 2017 29.10 29.58 28.95 29.22 108,709 +0.41(+1.42%)
Oct 04, 2017 28.77 29.08 28.73 28.81 78,940 +0.29(+1.02%)
Oct 03, 2017 28.92 29.04 28.33 28.52 52,314 -0.53(-1.82%)
Oct 02, 2017 28.50 29.31 28.25 29.05 125,280 +0.44(+1.54%)
Sep 29, 2017 27.98 28.64 27.75 28.61 110,340 +0.41(+1.45%)
Sep 28, 2017 28.02 28.28 27.87 28.20 122,935 +0.30(+1.08%)
Sep 27, 2017 27.78 28.05 27.72 27.90 79,049 -0.30(-1.06%)
Sep 26, 2017 28.35 28.35 27.88 28.20 153,261 -0.99(-3.39%)
Sep 25, 2017 29.62 29.67 28.91 29.19 66,801 -0.62(-2.08%)
Sep 22, 2017 30.05 30.10 29.67 29.81 46,073 -0.24(-0.80%)
Sep 21, 2017 29.87 30.09 29.72 30.05 21,645 +0.25(+0.84%)
Sep 20, 2017 29.43 30.00 29.36 29.80 40,073 +0.52(+1.78%)
Sep 19, 2017 30.19 30.21 29.06 29.28 169,540 -1.05(-3.46%)
Sep 18, 2017 30.48 30.64 29.76 30.33 96,123 -0.49(-1.59%)
Sep 15, 2017 30.19 31.01 30.19 30.82 76,828 +0.68(+2.26%)
Sep 14, 2017 29.95 30.30 29.86 30.14 62,305 -0.03(-0.10%)
Sep 13, 2017 30.06 30.22 30.01 30.17 64,568 +0.57(+1.93%)
Sep 12, 2017 30.18 30.33 29.39 29.60 99,477 -0.56(-1.86%)
Sep 11, 2017 29.63 30.32 29.60 30.16 128,902 +0.52(+1.75%)
Sep 08, 2017 29.70 30.10 29.54 29.64 40,190 -0.08(-0.27%)
Sep 07, 2017 29.64 29.92 29.41 29.72 47,794 -0.36(-1.20%)
Sep 06, 2017 29.74 30.21 29.73 30.08 38,684 +0.50(+1.69%)
Sep 05, 2017 29.01 29.69 29.01 29.58 70,575 +0.68(+2.35%)
Sep 01, 2017 29.83 30.00 28.84 28.90 99,360 -1.23(-4.08%)
Aug 31, 2017 30.04 30.51 29.76 30.13 121,228 +0.87(+2.97%)
Aug 30, 2017 29.09 29.39 28.77 29.26 57,836 +0.10(+0.34%)
Aug 29, 2017 29.96 30.23 28.84 29.16 120,164 -1.08(-3.57%)
Aug 28, 2017 29.73 30.30 29.65 30.24 68,099 +0.61(+2.06%)
Aug 25, 2017 29.36 29.64 29.32 29.63 54,954 +0.09(+0.32%)
Aug 24, 2017 29.11 29.60 28.81 29.54 114,063 +0.76(+2.63%)
Aug 23, 2017 28.16 28.84 28.04 28.78 69,707 +0.48(+1.70%)
Aug 22, 2017 27.95 28.39 27.80 28.30 58,361 -0.04(-0.14%)
Aug 21, 2017 28.57 28.60 28.18 28.34 209,480 +0.15(+0.53%)
Aug 18, 2017 28.03 28.32 27.60 28.19 98,085 +0.26(+0.93%)
Aug 17, 2017 27.43 27.97 26.95 27.93 110,662 +0.96(+3.56%)
Aug 16, 2017 27.38 27.45 26.92 26.97 92,612 -0.58(-2.11%)
Aug 15, 2017 28.02 28.12 27.44 27.55 58,814 -0.92(-3.23%)
Aug 14, 2017 27.58 28.52 27.50 28.47 100,470 +0.52(+1.86%)
Aug 11, 2017 27.45 28.01 27.37 27.95 130,065 +0.35(+1.27%)
Aug 10, 2017 28.43 28.49 27.60 27.60 187,295 -1.07(-3.73%)
Aug 09, 2017 28.80 28.86 28.54 28.67 91,865 -0.26(-0.90%)
Aug 08, 2017 29.51 29.51 28.88 28.93 141,603 -0.43(-1.46%)
Aug 07, 2017 29.49 29.50 29.11 29.36 153,556 -0.56(-1.87%)
Aug 04, 2017 30.26 30.28 29.65 29.92 98,740 -0.64(-2.09%)
Aug 03, 2017 31.19 31.19 29.50 30.56 244,070 -1.08(-3.41%)
Aug 02, 2017 31.62 31.76 31.28 31.64 122,522 +0.18(+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.