Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 30.88 30.88 30.88 0 +0.27(+0.88%)
Dec 28, 2017 30.41 30.67 30.40 30.61 37,621 +0.26(+0.86%)
Dec 27, 2017 30.25 30.42 30.25 30.35 48,319 +0.50(+1.68%)
Dec 26, 2017 29.73 29.98 29.60 29.85 17,837 +0.09(+0.30%)
Dec 22, 2017 30.02 30.11 29.43 29.76 118,913 -0.33(-1.10%)
Dec 21, 2017 29.93 30.14 29.27 30.09 122,106 +0.56(+1.90%)
Dec 20, 2017 29.25 29.64 29.10 29.53 57,606 +0.47(+1.62%)
Dec 19, 2017 28.34 29.26 28.25 29.06 134,307 +1.26(+4.53%)
Dec 18, 2017 27.89 27.92 27.68 27.80 87,903 +0.28(+1.02%)
Dec 15, 2017 27.88 27.88 27.50 27.52 96,757 -0.31(-1.11%)
Dec 14, 2017 27.95 28.16 27.79 27.83 78,545 -0.15(-0.54%)
Dec 13, 2017 27.93 28.09 27.75 27.98 158,642 -0.02(-0.07%)
Dec 12, 2017 28.00 28.04 27.58 28.00 166,028 -0.12(-0.43%)
Dec 11, 2017 28.50 28.50 28.09 28.12 104,255 -0.36(-1.26%)
Dec 08, 2017 28.50 28.75 28.24 28.48 104,996 -0.60(-2.06%)
Dec 07, 2017 29.20 29.25 28.75 29.08 168,792 -0.29(-0.99%)
Dec 06, 2017 30.10 30.10 29.32 29.37 354,553 -0.93(-3.07%)
Dec 05, 2017 30.81 30.90 30.30 30.30 89,499 -0.40(-1.30%)
Dec 04, 2017 30.67 30.92 30.60 30.70 70,635 +0.06(+0.20%)
Dec 01, 2017 30.98 31.12 30.57 30.64 130,818 -0.21(-0.68%)
Nov 30, 2017 31.04 31.33 30.75 30.85 193,739 +0.10(+0.33%)
Nov 29, 2017 30.87 31.16 30.69 30.75 27,639 -0.11(-0.36%)
Nov 28, 2017 31.06 31.06 30.67 30.86 103,133 -0.61(-1.94%)
Nov 27, 2017 31.56 31.59 31.32 31.47 59,278 -0.21(-0.66%)
Nov 24, 2017 31.55 31.76 31.52 31.68 37,969 +0.47(+1.51%)
Nov 22, 2017 30.70 31.35 30.70 31.21 53,506 +0.82(+2.70%)
Nov 21, 2017 30.43 30.66 30.28 30.39 38,717 -0.12(-0.39%)
Nov 20, 2017 30.77 30.82 30.40 30.51 155,916 -0.85(-2.71%)
Nov 17, 2017 31.48 31.65 31.34 31.36 71,220 +0.11(+0.35%)
Nov 16, 2017 30.88 31.28 30.80 31.25 107,261 +0.37(+1.20%)
Nov 15, 2017 30.77 30.90 30.58 30.88 62,554 -0.01(-0.03%)
Nov 14, 2017 30.98 30.99 30.53 30.89 118,586 -0.03(-0.10%)
Nov 13, 2017 30.76 31.00 30.67 30.92 227,063 +0.45(+1.48%)
Nov 10, 2017 30.42 30.56 30.35 30.47 254,983 +0.20(+0.66%)
Nov 09, 2017 30.26 30.47 30.15 30.27 94,066 +0.21(+0.70%)
Nov 08, 2017 29.99 30.25 29.94 30.06 38,543 +0.21(+0.70%)
Nov 07, 2017 29.51 30.00 29.45 29.85 36,228 +0.35(+1.19%)
Nov 06, 2017 28.94 29.50 28.82 29.50 33,642 +0.33(+1.13%)
Nov 03, 2017 29.64 29.83 29.12 29.17 55,156 +0.41(+1.43%)
Nov 02, 2017 28.89 29.00 28.65 28.76 104,881 -1.05(-3.52%)
Nov 01, 2017 29.90 30.20 29.67 29.81 59,240 -0.24(-0.80%)
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%)
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.