Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.58 31.58 31.58 0 +0.28(+0.89%)
Dec 28, 2017 31.18 31.90 30.99 31.30 100,502 +0.05(+0.16%)
Dec 27, 2017 31.28 31.73 29.88 31.25 150,041 -0.04(-0.13%)
Dec 26, 2017 30.33 31.40 30.33 31.29 131,371 +0.95(+3.13%)
Dec 22, 2017 29.93 30.75 29.52 30.34 206,992 +0.39(+1.30%)
Dec 21, 2017 30.28 30.95 29.91 29.95 496,125 -0.36(-1.19%)
Dec 20, 2017 31.23 31.78 30.28 30.31 245,608 -0.95(-3.04%)
Dec 19, 2017 31.93 32.33 30.77 31.26 625,427 -0.61(-1.91%)
Dec 18, 2017 31.68 32.83 31.42 31.87 249,488 +0.49(+1.56%)
Dec 15, 2017 30.82 31.87 30.80 31.38 534,988 +0.68(+2.21%)
Dec 14, 2017 31.30 31.39 30.67 30.70 125,800 -0.50(-1.60%)
Dec 13, 2017 31.43 31.94 31.14 31.20 151,244 -0.29(-0.92%)
Dec 12, 2017 31.82 32.44 31.39 31.49 202,312 -0.26(-0.82%)
Dec 11, 2017 32.09 32.09 31.40 31.75 132,085 -0.21(-0.66%)
Dec 08, 2017 32.25 32.55 31.61 31.96 212,991 -0.18(-0.56%)
Dec 07, 2017 32.58 32.99 32.13 32.14 234,399 -0.49(-1.50%)
Dec 06, 2017 32.70 32.98 32.32 32.63 143,604 +0.02(+0.06%)
Dec 05, 2017 33.85 33.96 32.60 32.61 162,701 -1.13(-3.35%)
Dec 04, 2017 32.61 33.90 32.61 33.74 229,046 +1.50(+4.65%)
Dec 01, 2017 33.12 33.12 31.35 32.24 215,326 -0.92(-2.77%)
Nov 30, 2017 33.27 33.58 32.89 33.16 216,868 +0.12(+0.36%)
Nov 29, 2017 31.37 33.09 31.25 33.04 243,367 +1.74(+5.56%)
Nov 28, 2017 31.02 31.43 31.01 31.30 197,807 +0.37(+1.20%)
Nov 27, 2017 31.34 30.88 30.93 130,396 -0.30(-0.96%)
Nov 24, 2017 31.28 31.28 30.92 31.23 60,745 +0.12(+0.39%)
Nov 22, 2017 30.86 31.39 30.74 31.11 109,834 +0.42(+1.37%)
Nov 21, 2017 30.63 31.44 30.17 30.69 178,739 +0.20(+0.66%)
Nov 20, 2017 31.00 31.01 30.40 30.49 162,599 -0.39(-1.26%)
Nov 17, 2017 30.92 31.92 30.43 30.88 267,116 -0.40(-1.28%)
Nov 16, 2017 30.46 31.72 30.25 31.28 171,367 +0.93(+3.06%)
Nov 15, 2017 29.82 30.47 29.67 30.35 167,142 +0.35(+1.17%)
Nov 14, 2017 29.88 30.57 29.88 30.00 219,708 -0.17(-0.56%)
Nov 13, 2017 29.16 30.21 29.06 30.17 175,904 +0.89(+3.04%)
Nov 10, 2017 29.19 29.88 29.06 29.28 154,185 +0.13(+0.45%)
Nov 09, 2017 28.67 29.30 28.31 29.15 180,557 +0.09(+0.33%)
Nov 08, 2017 30.09 30.39 29.01 29.05 325,343 -1.57(-5.14%)
Nov 07, 2017 34.61 34.61 30.05 30.63 300,998 -3.07(-9.11%)
Nov 06, 2017 33.69 34.46 33.66 33.70 270,321 -0.14(-0.41%)
Nov 03, 2017 34.22 34.26 33.70 33.84 172,115 -0.25(-0.73%)
Nov 02, 2017 34.43 34.54 33.86 34.09 197,925 -0.30(-0.87%)
Nov 01, 2017 34.39 34.79 34.08 34.39 235,620 +0.33(+0.97%)
Oct 31, 2017 33.27 34.19 32.95 34.06 207,108 +0.88(+2.65%)
Oct 30, 2017 33.43 33.47 32.89 33.18 179,499 -0.47(-1.40%)
Oct 27, 2017 33.81 33.92 33.07 33.65 149,211 -0.15(-0.44%)
Oct 26, 2017 33.61 34.11 33.30 33.80 118,372 +0.35(+1.05%)
Oct 25, 2017 33.16 33.59 33.13 33.45 130,054 +0.12(+0.36%)
Oct 24, 2017 33.36 33.50 33.16 33.33 92,738 +0.07(+0.21%)
Oct 23, 2017 33.45 33.68 33.08 33.26 70,482 -0.15(-0.45%)
Oct 20, 2017 33.88 33.89 33.31 33.41 211,155 -0.15(-0.45%)
Oct 19, 2017 33.47 33.67 33.23 33.56 158,102 +0.02(+0.06%)
Oct 18, 2017 33.67 33.67 33.23 33.54 123,190 +0.22(+0.66%)
Oct 17, 2017 33.21 33.85 33.09 33.32 107,685 -0.03(-0.09%)
Oct 16, 2017 33.18 33.49 33.18 33.35 100,053 +0.24(+0.72%)
Oct 13, 2017 33.07 33.40 32.57 33.11 112,660 +0.08(+0.24%)
Oct 12, 2017 32.47 33.05 32.26 33.03 115,820 +0.50(+1.54%)
Oct 11, 2017 32.30 32.79 32.17 32.53 86,253 +0.25(+0.77%)
Oct 10, 2017 31.87 32.38 31.62 32.28 161,906 +0.67(+2.12%)
Oct 09, 2017 32.38 32.67 31.53 31.61 224,299 -0.77(-2.38%)
Oct 06, 2017 32.46 32.73 32.05 32.38 150,939 -0.32(-0.98%)
Oct 05, 2017 32.95 33.27 32.68 32.70 152,741 -0.11(-0.34%)
Oct 04, 2017 32.90 33.00 32.56 32.81 114,956 +0.01(+0.03%)
Oct 03, 2017 32.26 32.93 32.18 32.80 250,595 +0.62(+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.