Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.84 27.84 27.84 0 -0.34(-1.21%)
Dec 28, 2017 27.95 28.19 27.75 28.18 22,435 +0.48(+1.73%)
Dec 27, 2017 28.20 28.26 27.66 27.70 25,422 -0.34(-1.21%)
Dec 26, 2017 28.43 28.70 28.04 28.04 16,591 -0.39(-1.37%)
Dec 22, 2017 29.03 29.03 28.43 28.43 13,224 -0.50(-1.73%)
Dec 21, 2017 29.00 29.05 28.86 28.93 14,196 +0.05(+0.17%)
Dec 20, 2017 29.32 29.32 28.85 28.88 15,512 -0.32(-1.10%)
Dec 19, 2017 29.64 29.72 29.01 29.20 14,811 -0.49(-1.65%)
Dec 18, 2017 29.51 29.84 29.40 29.69 53,201 +0.34(+1.16%)
Dec 15, 2017 28.30 29.51 28.30 29.35 103,068 +1.08(+3.82%)
Dec 14, 2017 28.77 28.79 28.15 28.27 21,275 -0.40(-1.40%)
Dec 13, 2017 28.52 29.30 28.52 28.67 34,285 +0.21(+0.74%)
Dec 12, 2017 28.56 28.75 28.40 28.46 14,713 +0.02(+0.07%)
Dec 11, 2017 28.68 28.78 28.34 28.44 16,530 -0.28(-0.97%)
Dec 08, 2017 28.63 28.78 27.48 28.72 47,611 -0.04(-0.14%)
Dec 07, 2017 28.90 29.00 28.71 28.76 27,784 -0.07(-0.24%)
Dec 06, 2017 29.16 29.60 28.81 28.83 39,865 -0.44(-1.50%)
Dec 05, 2017 29.54 29.58 29.10 29.27 22,311 -0.29(-0.98%)
Dec 04, 2017 30.04 30.18 29.45 29.56 31,275 +0.03(+0.10%)
Dec 01, 2017 29.44 29.83 29.06 29.53 18,734 +0.08(+0.27%)
Nov 30, 2017 30.15 30.22 29.42 29.45 49,577 -0.58(-1.93%)
Nov 29, 2017 29.89 30.08 28.99 30.03 61,216 +0.49(+1.66%)
Nov 28, 2017 28.53 29.54 27.76 29.54 18,170 +1.12(+3.94%)
Nov 27, 2017 28.52 28.32 28.42 24,654 -0.07(-0.25%)
Nov 24, 2017 28.97 29.19 28.23 28.49 11,644 -0.28(-0.97%)
Nov 22, 2017 29.00 29.29 28.76 28.77 21,029 -0.20(-0.69%)
Nov 21, 2017 28.80 29.16 28.61 28.97 43,596 +0.29(+1.01%)
Nov 20, 2017 28.44 28.68 28.00 28.68 24,345 +0.24(+0.84%)
Nov 17, 2017 28.41 28.80 27.83 28.44 23,922 -0.09(-0.32%)
Nov 16, 2017 28.25 28.78 27.32 28.53 20,614 +0.59(+2.11%)
Nov 15, 2017 27.53 28.21 27.53 27.94 12,760 +0.11(+0.40%)
Nov 14, 2017 27.57 27.93 27.52 27.83 16,606 +0.34(+1.24%)
Nov 13, 2017 26.86 27.61 26.86 27.49 17,250 +0.39(+1.44%)
Nov 10, 2017 26.98 27.40 26.94 27.10 14,690 +0.10(+0.37%)
Nov 09, 2017 27.07 27.23 26.55 27.00 37,912 -0.16(-0.59%)
Nov 08, 2017 27.15 27.32 26.94 27.16 16,550 -0.38(-1.38%)
Nov 07, 2017 28.59 28.63 27.35 27.54 26,091 -1.11(-3.87%)
Nov 06, 2017 28.93 28.93 28.52 28.65 13,574 -0.23(-0.80%)
Nov 03, 2017 29.16 29.20 28.80 28.88 24,114 -0.39(-1.33%)
Nov 02, 2017 28.78 29.33 28.63 29.27 15,406 +0.51(+1.77%)
Nov 01, 2017 29.33 29.49 28.67 28.76 23,988 -0.34(-1.17%)
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%)
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.