Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.18 29.70 28.90 29.10 28,041 -0.09(-0.31%)
Oct 30, 2017 30.00 30.30 28.54 29.19 25,869 -0.95(-3.15%)
Oct 27, 2017 29.93 30.24 29.80 30.14 43,677 +0.22(+0.74%)
Oct 26, 2017 30.99 30.99 29.26 29.92 55,986 +1.73(+6.14%)
Oct 25, 2017 28.01 28.29 27.76 28.19 22,602 +0.10(+0.36%)
Oct 24, 2017 28.29 28.56 28.03 28.09 29,829 +0.03(+0.11%)
Oct 23, 2017 28.50 28.84 28.00 28.06 29,429 -0.44(-1.54%)
Oct 20, 2017 28.81 28.81 28.38 28.50 24,195 +0.01(+0.04%)
Oct 19, 2017 28.41 28.64 28.30 28.49 23,059 -0.09(-0.31%)
Oct 18, 2017 28.60 28.80 28.50 28.58 31,112 +0.03(+0.11%)
Oct 17, 2017 28.92 29.08 28.55 28.55 22,777 -0.49(-1.69%)
Oct 16, 2017 29.05 29.26 28.79 29.04 17,232 +0.00(+0.00%)
Oct 13, 2017 29.21 29.26 28.96 29.04 18,600 -0.16(-0.55%)
Oct 12, 2017 29.13 29.47 29.07 29.20 35,350 +0.13(+0.45%)
Oct 11, 2017 28.91 29.17 28.88 29.07 30,381 +0.08(+0.28%)
Oct 10, 2017 29.14 29.31 28.89 28.99 42,094 +0.05(+0.17%)
Oct 09, 2017 28.98 29.05 28.78 28.94 16,117 -0.01(-0.03%)
Oct 06, 2017 28.91 29.08 28.79 28.95 14,433 +0.13(+0.45%)
Oct 05, 2017 28.74 29.04 28.67 28.82 21,915 +0.08(+0.28%)
Oct 04, 2017 28.97 29.02 28.54 28.74 15,516 -0.24(-0.83%)
Oct 03, 2017 29.11 29.11 28.57 28.98 32,530 -0.08(-0.28%)
Oct 02, 2017 28.66 29.07 28.56 29.06 31,195 +0.40(+1.40%)
Sep 29, 2017 28.70 28.91 28.55 28.66 17,643 -0.05(-0.17%)
Sep 28, 2017 28.50 28.91 28.08 28.71 25,159 +0.23(+0.81%)
Sep 27, 2017 27.84 28.64 27.74 28.48 37,004 +0.87(+3.15%)
Sep 26, 2017 27.30 27.67 27.29 27.61 31,896 +0.29(+1.06%)
Sep 25, 2017 27.15 27.57 27.13 27.32 22,560 +0.07(+0.26%)
Sep 22, 2017 26.75 27.37 26.75 27.25 59,068 +0.30(+1.11%)
Sep 21, 2017 26.48 27.15 26.48 26.95 42,304 +0.46(+1.74%)
Sep 20, 2017 26.30 26.72 26.30 26.49 43,116 +0.15(+0.57%)
Sep 19, 2017 25.58 26.53 25.58 26.34 39,788 +0.71(+2.77%)
Sep 18, 2017 25.57 25.87 25.07 25.63 49,984 +0.06(+0.23%)
Sep 15, 2017 25.38 25.78 25.20 25.57 136,451 +0.24(+0.95%)
Sep 14, 2017 25.58 25.75 25.27 25.33 15,214 -0.25(-0.98%)
Sep 13, 2017 25.70 25.78 25.50 25.58 23,359 -0.04(-0.16%)
Sep 12, 2017 25.25 25.74 25.25 25.62 28,660 +0.38(+1.51%)
Sep 11, 2017 24.85 25.34 24.85 25.24 46,640 +0.51(+2.06%)
Sep 08, 2017 24.68 25.00 24.68 24.73 31,592 +0.05(+0.20%)
Sep 07, 2017 25.13 25.13 24.49 24.68 42,184 -0.45(-1.79%)
Sep 06, 2017 25.33 25.58 25.13 25.13 42,078 -0.21(-0.83%)
Sep 05, 2017 25.50 25.73 25.30 25.34 24,131 -0.23(-0.90%)
Sep 01, 2017 25.63 25.77 25.50 25.57 13,796 -0.11(-0.43%)
Aug 31, 2017 25.39 25.95 25.34 25.68 32,806 +0.23(+0.90%)
Aug 30, 2017 25.74 25.75 25.39 25.45 23,674 -0.04(-0.16%)
Aug 29, 2017 25.30 25.72 25.08 25.49 25,011 -0.04(-0.16%)
Aug 28, 2017 25.55 25.95 25.43 25.53 40,449 -0.19(-0.74%)
Aug 25, 2017 25.67 25.87 25.36 25.72 22,872 +0.24(+0.94%)
Aug 24, 2017 25.10 25.57 24.91 25.48 20,813 +0.49(+1.96%)
Aug 23, 2017 24.69 25.15 24.69 24.99 16,219 +0.23(+0.93%)
Aug 22, 2017 24.75 24.98 24.65 24.76 31,354 +0.01(+0.04%)
Aug 21, 2017 24.59 25.02 24.36 24.75 14,452 +0.05(+0.20%)
Aug 18, 2017 24.49 24.80 24.36 24.70 54,477 -0.02(-0.08%)
Aug 17, 2017 25.20 25.31 24.68 24.72 43,606 -0.64(-2.52%)
Aug 16, 2017 25.52 25.72 25.18 25.36 16,660 -0.14(-0.55%)
Aug 15, 2017 25.79 25.88 25.29 25.50 23,759 -0.23(-0.89%)
Aug 14, 2017 25.40 25.81 25.31 25.73 24,081 +0.57(+2.27%)
Aug 11, 2017 25.48 25.64 25.04 25.16 35,159 -0.41(-1.60%)
Aug 10, 2017 25.65 25.76 25.35 25.57 49,882 -0.32(-1.24%)
Aug 09, 2017 26.00 26.14 25.79 25.89 28,385 -0.30(-1.15%)
Aug 08, 2017 26.19 26.79 26.16 26.19 36,438 -0.18(-0.68%)
Aug 07, 2017 26.63 26.83 26.05 26.37 43,020 -0.26(-0.98%)
Aug 04, 2017 26.56 27.00 26.35 26.63 32,709 +0.01(+0.04%)
Aug 03, 2017 26.20 26.91 25.91 26.62 55,458 +0.53(+2.03%)
Aug 02, 2017 27.58 27.72 25.67 26.09 59,289 -0.97(-3.58%)
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.