Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 29.70 29.70 29.70 0 +0.14(+0.46%)
Dec 28, 2017 29.44 29.57 29.32 29.56 897,090 +0.15(+0.52%)
Dec 27, 2017 29.48 29.60 29.30 29.41 1,733,160 -0.08(-0.27%)
Dec 26, 2017 29.85 29.86 29.32 29.49 2,116,030 -0.49(-1.64%)
Dec 22, 2017 29.80 30.07 29.70 29.98 1,528,790 +0.12(+0.41%)
Dec 21, 2017 29.70 29.96 29.58 29.86 2,592,490 +0.17(+0.56%)
Dec 20, 2017 29.97 29.97 29.57 29.69 1,024,560 -0.19(-0.65%)
Dec 19, 2017 29.70 30.02 29.65 29.89 3,262,680 +0.16(+0.54%)
Dec 18, 2017 29.75 30.10 29.46 29.73 3,690,010 +0.24(+0.81%)
Dec 15, 2017 28.91 29.92 28.58 29.49 4,501,200 +0.71(+2.45%)
Dec 14, 2017 29.09 29.28 28.61 28.78 3,420,550 -0.34(-1.15%)
Dec 13, 2017 28.85 29.43 28.85 29.12 3,573,560 +0.33(+1.16%)
Dec 12, 2017 28.59 29.14 28.31 28.78 6,008,070 -0.27(-0.92%)
Dec 11, 2017 29.23 29.28 28.95 29.05 3,168,470 -0.18(-0.63%)
Dec 08, 2017 29.34 29.51 29.10 29.23 2,455,630 +0.05(+0.18%)
Dec 07, 2017 29.41 29.58 29.08 29.18 2,311,080 -0.14(-0.47%)
Dec 06, 2017 29.19 29.68 29.26 29.32 2,924,410 +0.06(+0.21%)
Dec 05, 2017 29.60 29.80 29.19 29.26 2,028,340 -0.32(-1.08%)
Dec 04, 2017 30.49 30.70 29.51 29.58 1,863,320 -0.62(-2.07%)
Dec 01, 2017 30.56 30.60 29.71 30.20 2,493,320 -0.30(-0.97%)
Nov 30, 2017 30.42 30.60 30.00 30.50 2,749,330 +0.31(+1.03%)
Nov 29, 2017 30.82 30.85 29.86 30.19 2,002,790 -0.56(-1.81%)
Nov 28, 2017 30.92 31.06 30.62 30.74 2,003,910 -0.21(-0.67%)
Nov 27, 2017 31.02 31.38 30.90 30.95 1,707,870 -0.07(-0.23%)
Nov 24, 2017 30.94 31.47 30.90 31.02 659,070 +0.14(+0.45%)
Nov 22, 2017 30.85 30.96 30.47 30.88 1,637,790 +0.08(+0.27%)
Nov 21, 2017 30.78 31.11 30.71 30.80 1,721,900 +0.13(+0.44%)
Nov 20, 2017 30.57 30.75 30.30 30.66 1,752,220 +0.19(+0.62%)
Nov 17, 2017 30.45 30.67 30.37 30.47 2,239,720 +0.12(+0.40%)
Nov 16, 2017 29.87 30.46 29.74 30.35 2,206,760 +0.62(+2.09%)
Nov 15, 2017 29.72 29.85 29.40 29.73 1,049,870 -0.17(-0.58%)
Nov 14, 2017 29.54 30.00 29.47 29.91 2,130,300 +0.26(+0.88%)
Nov 13, 2017 29.59 29.77 29.44 29.64 1,291,620 -0.02(-0.08%)
Nov 10, 2017 29.94 29.98 29.35 29.67 1,378,490 -0.26(-0.87%)
Nov 09, 2017 29.91 29.99 29.51 29.93 1,801,080 -0.14(-0.47%)
Nov 08, 2017 30.21 30.21 29.94 30.07 2,133,910 +0.13(+0.45%)
Nov 07, 2017 30.00 30.15 29.85 29.94 1,655,200 -0.05(-0.17%)
Nov 06, 2017 29.60 30.00 29.58 29.99 1,487,800 +0.41(+1.39%)
Nov 03, 2017 29.39 29.63 29.24 29.58 1,501,840 +0.22(+0.74%)
Nov 02, 2017 29.43 29.74 29.35 29.36 1,874,560 -0.15(-0.51%)
Nov 01, 2017 29.80 29.80 29.26 29.51 1,962,760 -0.06(-0.21%)
Oct 31, 2017 29.59 29.84 29.40 29.57 2,909,020 +0.12(+0.42%)
Oct 30, 2017 29.98 29.98 29.33 29.45 2,168,410 -0.49(-1.63%)
Oct 27, 2017 29.17 30.10 28.66 29.94 4,300,610 +1.01(+3.50%)
Oct 26, 2017 28.15 29.43 27.74 28.93 7,495,850 +1.08(+3.89%)
Oct 25, 2017 28.11 28.25 27.66 27.84 2,530,530 -0.23(-0.83%)
Oct 24, 2017 28.42 28.42 27.93 28.07 2,041,730 -0.30(-1.04%)
Oct 23, 2017 28.23 28.46 28.20 28.37 1,161,090 +0.11(+0.40%)
Oct 20, 2017 28.24 28.27 27.98 28.26 1,233,760 +0.21(+0.74%)
Oct 19, 2017 28.20 28.20 27.89 28.05 1,523,030 -0.33(-1.15%)
Oct 18, 2017 28.47 28.47 28.31 28.38 1,403,800 +0.00(+0.01%)
Oct 17, 2017 28.64 28.74 28.34 28.37 1,381,270 -0.25(-0.87%)
Oct 16, 2017 28.82 28.95 28.30 28.62 1,820,560 -0.08(-0.28%)
Oct 13, 2017 28.82 29.20 28.56 28.70 3,917,060 -0.02(-0.08%)
Oct 12, 2017 28.92 29.19 28.52 28.72 2,293,590 -0.20(-0.68%)
Oct 11, 2017 28.01 28.95 28.01 28.92 4,183,340 +0.99(+3.55%)
Oct 10, 2017 27.84 27.99 27.76 27.93 2,342,510 +0.25(+0.91%)
Oct 09, 2017 27.67 27.84 27.61 27.68 1,352,050 -0.01(-0.05%)
Oct 06, 2017 27.25 27.79 27.23 27.69 2,963,080 +0.25(+0.92%)
Oct 05, 2017 27.31 27.49 27.17 27.44 1,943,870 +0.26(+0.96%)
Oct 04, 2017 27.11 27.32 26.64 27.18 3,466,100 +0.02(+0.06%)
Oct 03, 2017 27.20 27.25 26.88 27.16 3,276,740 -0.01(-0.02%)
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.