Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 30.24 30.49 29.84 30.31 257,562 +0.04(+0.12%)
Sep 29, 2017 30.42 30.57 30.20 30.27 161,492 -0.22(-0.71%)
Sep 28, 2017 30.14 30.60 30.06 30.49 179,692 +0.03(+0.09%)
Sep 27, 2017 29.76 30.70 29.52 30.46 337,897 +0.64(+2.15%)
Sep 26, 2017 28.73 30.01 28.73 29.82 276,773 +1.00(+3.46%)
Sep 25, 2017 28.19 29.11 27.90 28.82 332,776 +0.62(+2.20%)
Sep 22, 2017 27.86 28.27 27.86 28.20 150,209 +0.33(+1.18%)
Sep 21, 2017 28.06 28.23 26.85 27.87 192,518 +0.01(+0.03%)
Sep 20, 2017 27.35 27.96 27.22 27.86 133,166 +0.52(+1.89%)
Sep 19, 2017 27.29 27.40 26.92 27.34 173,262 +0.09(+0.35%)
Sep 18, 2017 27.69 27.69 27.13 27.25 211,076 -0.47(-1.70%)
Sep 15, 2017 27.05 27.75 26.73 27.72 500,525 +0.74(+2.76%)
Sep 14, 2017 26.84 26.99 26.62 26.98 144,562 +0.18(+0.67%)
Sep 13, 2017 26.29 26.92 26.25 26.80 131,318 +0.45(+1.72%)
Sep 12, 2017 26.65 26.16 26.35 108,228 +0.03(+0.11%)
Sep 11, 2017 26.01 26.38 25.71 26.32 142,470 +0.56(+2.16%)
Sep 08, 2017 26.49 26.82 25.66 25.76 198,295 -0.84(-3.15%)
Sep 07, 2017 26.76 26.99 26.45 26.60 157,835 -0.09(-0.35%)
Sep 06, 2017 26.42 26.83 26.20 26.69 242,989 +0.34(+1.29%)
Sep 05, 2017 25.75 26.67 25.75 26.36 209,347 +0.61(+2.38%)
Sep 01, 2017 25.52 25.87 25.52 25.74 130,639 +0.25(+1.00%)
Aug 31, 2017 25.03 25.59 25.00 25.49 171,102 +0.49(+1.96%)
Aug 30, 2017 24.73 25.06 24.59 25.00 170,672 +0.24(+0.99%)
Aug 29, 2017 24.73 25.11 24.67 24.75 194,860 -0.11(-0.45%)
Aug 28, 2017 25.05 25.56 24.70 24.87 378,669 +0.03(+0.11%)
Aug 25, 2017 25.37 25.39 24.73 24.84 389,667 -0.42(-1.68%)
Aug 24, 2017 25.90 26.16 25.22 25.26 281,629 -0.60(-2.32%)
Aug 23, 2017 25.97 25.99 25.67 25.86 289,686 -0.38(-1.43%)
Aug 22, 2017 25.01 26.26 24.99 26.24 426,276 +1.36(+5.47%)
Aug 21, 2017 24.84 24.93 24.57 24.88 177,548 -0.01(-0.04%)
Aug 18, 2017 24.94 25.20 24.48 24.89 250,835 -0.30(-1.19%)
Aug 17, 2017 25.22 26.04 25.07 25.19 260,719 -0.02(-0.07%)
Aug 16, 2017 25.58 25.84 25.03 25.21 237,649 -0.30(-1.18%)
Aug 15, 2017 25.99 26.14 25.30 25.51 281,496 -0.42(-1.63%)
Aug 14, 2017 26.52 27.21 25.72 25.93 308,898 -0.34(-1.29%)
Aug 11, 2017 26.36 26.56 25.60 26.27 414,288 +0.01(+0.04%)
Aug 10, 2017 26.82 27.03 26.09 26.26 478,619 -0.77(-2.85%)
Aug 09, 2017 27.88 28.17 26.09 27.03 1,188,371 -1.10(-3.91%)
Aug 08, 2017 28.69 31.61 27.82 28.13 1,277,828 -5.60(-16.59%)
Aug 07, 2017 33.56 34.07 33.48 33.72 183,497 +0.14(+0.42%)
Aug 04, 2017 34.38 34.38 33.49 33.58 232,242 -0.69(-2.03%)
Aug 03, 2017 34.88 35.41 34.25 34.27 143,826 -0.59(-1.70%)
Aug 02, 2017 35.16 35.62 34.62 34.87 155,574 -0.28(-0.80%)
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.