Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 29.84 29.84 29.84 0 +0.26(+0.89%)
Dec 28, 2017 29.46 30.14 29.28 29.58 106,356 +0.05(+0.16%)
Dec 27, 2017 29.56 29.98 28.24 29.53 158,781 -0.04(-0.13%)
Dec 26, 2017 28.66 29.67 28.66 29.57 139,024 +0.90(+3.13%)
Dec 22, 2017 28.28 29.05 27.89 28.67 219,050 +0.37(+1.30%)
Dec 21, 2017 28.61 29.25 28.26 28.30 525,026 -0.34(-1.19%)
Dec 20, 2017 29.51 30.03 28.61 28.64 259,915 -0.90(-3.04%)
Dec 19, 2017 30.17 30.55 29.08 29.54 661,861 -0.58(-1.91%)
Dec 18, 2017 29.94 31.02 29.69 30.12 264,021 +0.46(+1.56%)
Dec 15, 2017 29.12 30.12 29.10 29.65 566,153 +0.64(+2.22%)
Dec 14, 2017 29.58 29.66 28.98 29.01 133,128 -0.47(-1.60%)
Dec 13, 2017 29.70 30.18 29.43 29.48 160,054 -0.27(-0.92%)
Dec 12, 2017 30.07 30.65 29.66 29.76 214,097 -0.25(-0.82%)
Dec 11, 2017 30.32 30.32 29.67 30.00 139,779 -0.20(-0.66%)
Dec 08, 2017 30.47 30.76 29.87 30.20 225,398 -0.17(-0.56%)
Dec 07, 2017 30.79 31.17 30.36 30.37 248,053 -0.46(-1.50%)
Dec 06, 2017 30.90 31.16 30.54 30.83 151,969 +0.02(+0.06%)
Dec 05, 2017 31.99 32.09 30.81 30.81 172,179 -1.07(-3.35%)
Dec 04, 2017 30.81 32.03 30.81 31.88 242,389 +1.42(+4.65%)
Dec 01, 2017 31.30 31.30 29.62 30.47 227,869 -0.87(-2.77%)
Nov 30, 2017 31.44 31.74 31.08 31.33 229,501 +0.11(+0.36%)
Nov 29, 2017 29.64 31.27 29.53 31.22 257,544 +1.64(+5.56%)
Nov 28, 2017 29.31 29.70 29.30 29.58 209,330 +0.35(+1.20%)
Nov 27, 2017 29.61 29.18 29.23 137,992 -0.19(-0.64%)
Nov 24, 2017 29.46 29.46 29.12 29.42 64,490 +0.11(+0.39%)
Nov 22, 2017 29.07 29.57 28.95 29.30 116,605 +0.40(+1.37%)
Nov 21, 2017 28.85 29.61 28.41 28.91 189,759 +0.19(+0.66%)
Nov 20, 2017 29.20 29.21 28.63 28.72 172,623 -0.37(-1.26%)
Nov 17, 2017 29.12 30.07 28.66 29.09 283,584 -0.38(-1.28%)
Nov 16, 2017 28.69 29.88 28.49 29.46 181,932 +0.88(+3.06%)
Nov 15, 2017 28.09 28.70 27.95 28.59 177,447 +0.33(+1.17%)
Nov 14, 2017 28.14 28.79 28.14 28.26 233,254 -0.16(-0.56%)
Nov 13, 2017 27.47 28.46 27.37 28.42 186,749 +0.84(+3.04%)
Nov 10, 2017 27.49 28.14 27.37 27.58 163,691 +0.12(+0.45%)
Nov 09, 2017 27.00 27.60 26.67 27.46 191,689 +0.09(+0.33%)
Nov 08, 2017 28.34 28.63 27.33 27.37 345,401 -1.48(-5.14%)
Nov 07, 2017 32.60 32.60 28.30 28.85 319,555 -2.89(-9.11%)
Nov 06, 2017 31.73 32.46 31.71 31.74 286,987 -0.13(-0.41%)
Nov 03, 2017 32.23 32.28 31.74 31.87 182,726 -0.24(-0.73%)
Nov 02, 2017 32.43 32.53 31.89 32.11 210,128 -0.28(-0.87%)
Nov 01, 2017 32.39 32.77 32.10 32.39 250,147 +0.31(+0.97%)
Oct 31, 2017 31.34 32.20 31.04 32.08 219,877 +0.83(+2.65%)
Oct 30, 2017 31.49 31.53 30.98 31.25 190,565 -0.44(-1.40%)
Oct 27, 2017 31.85 31.95 31.15 31.70 158,410 -0.14(-0.44%)
Oct 26, 2017 31.66 32.13 31.37 31.84 125,670 +0.33(+1.05%)
Oct 25, 2017 31.23 31.64 31.21 31.51 138,072 +0.11(+0.36%)
Oct 24, 2017 31.42 31.55 31.23 31.39 98,455 +0.07(+0.21%)
Oct 23, 2017 31.51 31.72 31.16 31.33 74,827 -0.14(-0.45%)
Oct 20, 2017 31.91 31.92 31.38 31.47 224,173 -0.14(-0.45%)
Oct 19, 2017 31.53 31.71 31.30 31.61 167,849 +0.02(+0.06%)
Oct 18, 2017 31.71 31.71 31.30 31.59 130,785 +0.21(+0.66%)
Oct 17, 2017 31.28 31.88 31.17 31.39 114,324 -0.03(-0.09%)
Oct 16, 2017 31.25 31.55 31.25 31.41 106,221 +0.23(+0.72%)
Oct 13, 2017 31.15 31.46 30.68 31.19 119,606 +0.08(+0.24%)
Oct 12, 2017 30.58 31.13 30.39 31.11 122,960 +0.47(+1.54%)
Oct 11, 2017 30.42 30.88 30.30 30.64 91,570 +0.24(+0.77%)
Oct 10, 2017 30.02 30.50 29.78 30.41 171,888 +0.63(+2.12%)
Oct 09, 2017 30.50 30.77 29.70 29.77 238,128 -0.73(-2.38%)
Oct 06, 2017 30.57 30.83 30.19 30.50 160,245 -0.30(-0.98%)
Oct 05, 2017 31.04 31.34 30.78 30.80 162,158 -0.10(-0.34%)
Oct 04, 2017 30.99 31.08 30.67 30.90 122,043 +0.01(+0.03%)
Oct 03, 2017 30.39 31.02 30.31 30.90 266,045 +0.58(+1.93%)
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.