Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 30.72 31.25 30.72 31.14 35,891 +0.31(+1.01%)
Oct 30, 2017 31.01 30.59 30.83 26,329 -0.10(-0.32%)
Oct 27, 2017 30.48 30.95 30.40 30.93 36,514 +0.31(+1.01%)
Oct 26, 2017 30.04 30.69 30.00 30.62 38,852 +0.26(+0.86%)
Oct 25, 2017 30.25 30.48 29.89 30.36 27,316 +0.21(+0.70%)
Oct 24, 2017 29.59 30.15 29.41 30.15 54,756 +0.73(+2.48%)
Oct 23, 2017 29.65 29.68 29.38 29.42 28,772 -0.23(-0.78%)
Oct 20, 2017 29.05 29.65 29.05 29.65 88,132 +0.65(+2.24%)
Oct 19, 2017 28.94 29.13 28.93 29.00 37,309 -0.29(-0.99%)
Oct 18, 2017 29.10 29.29 28.83 29.29 46,576 +0.21(+0.72%)
Oct 17, 2017 28.86 29.15 28.49 29.08 127,208 +0.28(+0.97%)
Oct 16, 2017 29.06 29.07 28.75 28.80 19,117 -0.04(-0.14%)
Oct 13, 2017 28.75 28.94 28.43 28.84 24,389 +0.70(+2.49%)
Oct 12, 2017 28.31 28.41 27.95 28.14 12,299 -0.45(-1.57%)
Oct 11, 2017 28.59 28.64 28.35 28.59 34,611 +0.26(+0.92%)
Oct 10, 2017 28.33 28.35 28.18 28.33 18,616 +0.68(+2.46%)
Oct 09, 2017 27.63 27.84 27.59 27.65 10,932 -0.07(-0.25%)
Oct 06, 2017 28.09 28.13 27.57 27.72 35,896 -1.10(-3.82%)
Oct 05, 2017 28.62 29.02 28.62 28.82 20,824 +0.73(+2.60%)
Oct 04, 2017 27.93 28.18 27.79 28.09 16,968 +0.28(+1.01%)
Oct 03, 2017 27.60 27.89 27.58 27.81 15,071 +0.14(+0.51%)
Oct 02, 2017 27.60 27.73 27.46 27.67 52,651 -0.48(-1.71%)
Sep 29, 2017 28.69 28.75 28.13 28.15 41,059 -0.66(-2.29%)
Sep 28, 2017 28.94 28.96 28.41 28.81 119,892 +0.06(+0.21%)
Sep 27, 2017 29.03 29.06 28.60 28.75 17,761 -0.60(-2.04%)
Sep 26, 2017 29.47 29.49 29.15 29.35 16,253 -0.45(-1.51%)
Sep 25, 2017 29.12 29.80 29.12 29.80 91,577 +0.85(+2.94%)
Sep 22, 2017 28.77 28.98 28.75 28.95 69,231 +0.32(+1.12%)
Sep 21, 2017 28.53 28.77 28.32 28.63 57,806 -0.09(-0.31%)
Sep 20, 2017 28.67 28.85 28.57 28.72 81,740 +0.07(+0.24%)
Sep 19, 2017 28.70 28.70 28.43 28.65 152,305 -0.07(-0.24%)
Sep 18, 2017 28.67 28.88 28.59 28.72 59,468 -0.08(-0.28%)
Sep 15, 2017 28.56 28.94 28.44 28.80 109,548 +0.56(+1.98%)
Sep 14, 2017 28.68 28.72 28.15 28.24 91,977 -0.33(-1.16%)
Sep 13, 2017 28.76 29.05 28.48 28.57 152,775 -0.23(-0.80%)
Sep 12, 2017 28.67 28.83 28.55 28.80 84,148 +0.45(+1.59%)
Sep 11, 2017 27.95 28.41 27.76 28.35 114,207 -0.27(-0.94%)
Sep 08, 2017 28.89 28.94 28.38 28.62 60,601 -0.18(-0.62%)
Sep 07, 2017 29.18 29.20 28.50 28.80 191,684 -0.33(-1.13%)
Sep 06, 2017 28.79 29.15 28.53 29.13 187,996 -0.08(-0.27%)
Sep 05, 2017 29.19 29.59 29.16 29.21 309,304 -1.06(-3.50%)
Sep 01, 2017 29.97 30.33 29.44 30.27 562,921 -0.39(-1.27%)
Aug 31, 2017 29.15 30.90 29.00 30.66 857,445 +2.26(+7.96%)
Aug 30, 2017 28.77 28.97 27.87 28.40 679,097 +0.34(+1.21%)
Aug 29, 2017 27.61 28.07 27.35 28.06 243,944 +0.56(+2.04%)
Aug 28, 2017 27.71 27.77 27.09 27.50 533,734 +0.67(+2.50%)
Aug 25, 2017 27.29 27.42 26.50 26.83 264,811 -0.22(-0.81%)
Aug 24, 2017 26.86 27.06 26.67 27.05 143,507 +0.52(+1.96%)
Aug 23, 2017 26.09 26.53 26.08 26.53 5,930 +0.37(+1.42%)
Aug 22, 2017 26.14 26.23 25.97 26.16 12,343 +0.22(+0.84%)
Aug 21, 2017 26.12 26.16 25.80 25.94 24,243 -0.68(-2.55%)
Aug 18, 2017 26.01 26.76 25.95 26.62 43,695 +0.62(+2.38%)
Aug 17, 2017 25.23 26.00 25.23 26.00 15,947 +0.46(+1.80%)
Aug 16, 2017 25.91 26.05 25.50 25.54 15,762 -0.30(-1.14%)
Aug 15, 2017 25.64 25.85 25.60 25.84 5,983 +0.11(+0.41%)
Aug 14, 2017 26.24 26.43 25.73 25.73 12,018 -0.62(-2.35%)
Aug 11, 2017 26.24 26.44 26.17 26.35 5,192 +0.31(+1.19%)
Aug 10, 2017 26.79 26.81 26.04 26.04 18,495 -0.44(-1.66%)
Aug 09, 2017 26.40 26.48 26.16 26.48 5,913 +0.15(+0.57%)
Aug 08, 2017 26.12 26.67 26.12 26.33 17,215 -0.25(-0.95%)
Aug 07, 2017 26.45 26.66 26.21 26.58 52,106 -0.24(-0.89%)
Aug 04, 2017 26.79 27.00 26.72 26.82 9,219 +0.10(+0.39%)
Aug 03, 2017 26.93 27.01 26.60 26.72 19,291 -0.12(-0.46%)
Aug 02, 2017 27.08 27.08 26.57 26.84 37,160 -0.34(-1.25%)
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.