Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 29.78 29.78 29.78 0 +0.11(+0.38%)
Dec 28, 2017 29.62 29.72 29.56 29.67 4,010,373 +0.11(+0.36%)
Dec 27, 2017 29.57 29.64 29.54 29.56 4,182,930 +0.02(+0.07%)
Dec 26, 2017 29.30 29.60 29.28 29.54 3,942,982 +0.28(+0.97%)
Dec 22, 2017 29.44 29.50 29.21 29.26 5,772,612 -0.28(-0.94%)
Dec 21, 2017 29.13 29.59 29.12 29.53 6,387,154 +0.52(+1.78%)
Dec 20, 2017 28.97 29.06 28.89 29.02 4,204,395 +0.22(+0.76%)
Dec 19, 2017 28.85 28.96 28.78 28.80 4,182,848 -0.14(-0.49%)
Dec 18, 2017 28.71 29.11 28.65 28.94 12,466,815 +0.40(+1.39%)
Dec 15, 2017 28.70 28.71 28.51 28.54 4,462,913 -0.25(-0.86%)
Dec 14, 2017 28.78 28.94 28.77 28.79 4,066,780 -0.01(-0.05%)
Dec 13, 2017 28.82 28.89 28.69 28.80 5,292,520 -0.01(-0.02%)
Dec 12, 2017 28.66 28.93 28.62 28.81 9,530,757 +0.52(+1.83%)
Dec 11, 2017 28.19 28.37 28.19 28.29 3,585,187 +0.21(+0.73%)
Dec 08, 2017 27.92 28.10 27.87 28.09 4,954,451 +0.23(+0.84%)
Dec 07, 2017 27.88 28.04 27.79 27.85 5,760,477 -0.19(-0.68%)
Dec 06, 2017 28.05 28.21 28.02 28.04 4,670,642 -0.11(-0.38%)
Dec 05, 2017 28.15 28.21 28.06 28.15 5,685,834 -0.13(-0.45%)
Dec 04, 2017 28.22 28.53 28.08 28.28 9,120,965 -0.03(-0.10%)
Dec 01, 2017 28.24 28.42 28.24 28.31 7,832,803 -0.09(-0.30%)
Nov 30, 2017 28.29 28.41 28.01 28.39 11,030,145 +0.26(+0.91%)
Nov 29, 2017 28.24 28.33 28.02 28.14 6,577,187 -0.13(-0.48%)
Nov 28, 2017 28.22 28.34 28.18 28.27 6,799,207 +0.28(+0.99%)
Nov 27, 2017 28.36 27.97 27.99 7,015,575 -0.38(-1.35%)
Nov 24, 2017 28.30 28.43 28.28 28.38 3,415,763 +0.19(+0.68%)
Nov 22, 2017 28.04 28.21 28.00 28.19 6,728,589 +0.46(+1.66%)
Nov 21, 2017 27.96 28.02 27.70 27.73 5,897,465 +0.09(+0.33%)
Nov 20, 2017 27.70 27.78 27.63 27.63 4,404,419 -0.06(-0.23%)
Nov 17, 2017 27.59 27.75 27.53 27.70 4,636,235 +0.23(+0.83%)
Nov 16, 2017 27.65 27.66 27.46 27.47 5,005,105 -0.23(-0.82%)
Nov 15, 2017 27.78 27.84 27.59 27.70 5,848,894 -0.37(-1.31%)
Nov 14, 2017 28.20 28.21 28.01 28.07 5,645,075 -0.19(-0.68%)
Nov 13, 2017 28.31 28.48 28.22 28.26 5,640,382 -0.30(-1.04%)
Nov 10, 2017 28.76 28.76 28.38 28.55 4,399,801 -0.30(-1.03%)
Nov 09, 2017 28.79 28.89 28.68 28.85 6,803,311 -0.06(-0.20%)
Nov 08, 2017 28.73 28.92 28.62 28.91 7,697,313 -0.06(-0.19%)
Nov 07, 2017 29.01 29.01 28.80 28.96 6,745,692 +0.05(+0.17%)
Nov 06, 2017 28.32 28.95 28.32 28.92 8,954,621 +0.59(+2.10%)
Nov 03, 2017 28.30 28.39 28.18 28.32 4,581,361 -0.08(-0.27%)
Nov 02, 2017 28.23 28.45 28.22 28.40 6,399,726 -0.06(-0.22%)
Nov 01, 2017 28.62 28.77 28.39 28.46 9,668,670 +0.06(+0.22%)
Oct 31, 2017 28.48 28.61 28.15 28.40 14,378,055 +0.73(+2.65%)
Oct 30, 2017 27.53 27.76 27.51 27.67 12,379,306 +0.36(+1.33%)
Oct 27, 2017 27.06 27.35 26.97 27.30 7,506,986 +0.31(+1.16%)
Oct 26, 2017 27.07 27.09 26.95 26.99 4,402,463 -0.10(-0.36%)
Oct 25, 2017 27.26 27.30 26.89 27.09 5,763,929 -0.15(-0.54%)
Oct 24, 2017 27.23 27.39 27.19 27.23 4,677,913 +0.15(+0.54%)
Oct 23, 2017 27.12 27.21 27.02 27.09 6,786,760 +0.03(+0.10%)
Oct 20, 2017 27.13 27.25 27.00 27.06 5,966,569 +0.00(+0.00%)
Oct 19, 2017 26.98 27.23 26.97 27.06 6,671,022 +0.02(+0.08%)
Oct 18, 2017 27.03 27.09 26.84 27.04 8,221,274 +0.02(+0.08%)
Oct 17, 2017 27.25 27.32 26.99 27.02 7,722,568 -0.35(-1.28%)
Oct 16, 2017 27.36 27.48 27.30 27.37 4,160,747 +0.06(+0.23%)
Oct 13, 2017 27.46 27.57 27.30 27.30 5,137,041 +0.06(+0.23%)
Oct 12, 2017 27.04 27.24 26.98 27.24 7,049,566 +0.11(+0.41%)
Oct 11, 2017 27.15 27.19 26.97 27.13 4,727,396 +0.03(+0.10%)
Oct 10, 2017 27.04 27.23 27.03 27.10 4,814,431 +0.24(+0.91%)
Oct 09, 2017 26.72 26.94 26.72 26.86 5,439,659 +0.14(+0.52%)
Oct 06, 2017 26.72 26.75 26.60 26.72 4,991,508 -0.24(-0.91%)
Oct 05, 2017 26.92 27.05 26.91 26.96 4,411,354 -0.03(-0.10%)
Oct 04, 2017 26.93 27.08 26.87 26.99 6,245,320 -0.03(-0.13%)
Oct 03, 2017 26.82 27.10 26.82 27.02 7,218,216 +0.22(+0.81%)
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.