Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 33.74 33.80 33.56 33.68 1,131,616 -0.04(-0.13%)
Nov 29, 2017 33.83 33.94 33.61 33.72 1,260,557 -0.10(-0.31%)
Nov 28, 2017 33.94 33.99 33.80 33.83 3,029,578 +0.17(+0.50%)
Nov 27, 2017 34.02 34.08 33.63 33.66 1,639,437 -0.36(-1.06%)
Nov 24, 2017 33.93 34.13 33.81 34.02 709,800 +0.54(+1.61%)
Nov 22, 2017 33.54 33.67 33.30 33.48 1,312,815 +0.43(+1.29%)
Nov 21, 2017 32.79 33.21 32.79 33.05 1,163,501 +0.35(+1.06%)
Nov 20, 2017 32.92 32.95 32.70 32.70 831,761 -0.16(-0.49%)
Nov 17, 2017 32.88 33.00 32.76 32.87 896,354 -0.08(-0.25%)
Nov 16, 2017 32.84 33.07 32.83 32.95 1,427,950 -0.01(-0.02%)
Nov 15, 2017 32.81 33.03 32.80 32.95 1,101,513 +0.01(+0.02%)
Nov 14, 2017 32.88 32.97 32.74 32.95 827,832 +0.01(+0.02%)
Nov 13, 2017 32.76 33.04 32.73 32.94 876,148 -0.27(-0.80%)
Nov 10, 2017 33.21 33.29 33.13 33.21 2,067,414 -0.31(-0.92%)
Nov 09, 2017 33.46 33.59 33.26 33.52 2,234,235 -0.34(-1.00%)
Nov 08, 2017 33.77 33.95 33.63 33.85 1,119,140 +0.22(+0.66%)
Nov 07, 2017 33.59 33.72 33.47 33.63 774,199 -0.36(-1.06%)
Nov 06, 2017 34.03 34.08 33.92 33.99 1,678,647 +0.24(+0.72%)
Nov 03, 2017 33.97 33.99 33.73 33.75 1,091,544 -0.35(-1.04%)
Nov 02, 2017 33.85 34.23 33.80 34.11 2,653,893 -0.19(-0.56%)
Nov 01, 2017 34.67 34.79 34.22 34.30 2,153,285 -0.59(-1.69%)
Oct 31, 2017 35.07 35.10 34.78 34.89 1,490,357 -0.11(-0.32%)
Oct 30, 2017 34.93 35.17 34.85 35.00 1,773,500 -0.07(-0.21%)
Oct 27, 2017 35.35 35.43 35.03 35.07 3,208,208 -0.01(-0.02%)
Oct 26, 2017 35.35 35.38 35.04 35.08 3,329,232 -0.10(-0.27%)
Oct 25, 2017 35.88 35.91 34.85 35.18 4,384,064 -0.99(-2.73%)
Oct 24, 2017 36.39 36.42 35.99 36.16 2,125,212 -0.45(-1.23%)
Oct 23, 2017 36.57 36.68 36.53 36.61 4,893,673 +0.08(+0.22%)
Oct 20, 2017 36.73 36.75 36.40 36.53 1,243,307 -0.38(-1.02%)
Oct 19, 2017 36.84 36.92 36.72 36.91 620,008 +0.36(+0.99%)
Oct 18, 2017 36.58 36.71 36.51 36.55 692,458 -0.04(-0.12%)
Oct 17, 2017 36.45 36.62 36.31 36.59 606,114 -0.03(-0.08%)
Oct 16, 2017 36.78 36.85 36.52 36.62 738,203 +0.10(+0.28%)
Oct 13, 2017 36.68 36.69 36.49 36.52 951,565 -0.18(-0.50%)
Oct 12, 2017 36.68 36.81 36.60 36.70 1,806,705 +0.01(+0.02%)
Oct 11, 2017 36.89 36.94 36.64 36.70 3,710,975 -0.27(-0.74%)
Oct 10, 2017 37.07 37.07 36.73 36.97 1,527,220 -0.24(-0.63%)
Oct 09, 2017 37.12 37.29 37.03 37.20 1,174,740 -0.11(-0.30%)
Oct 06, 2017 37.17 37.37 37.16 37.32 2,407,307 -0.03(-0.08%)
Oct 05, 2017 36.66 37.35 36.65 37.34 5,003,683 +0.43(+1.16%)
Oct 04, 2017 36.90 36.98 36.83 36.92 543,276 +0.17(+0.46%)
Oct 03, 2017 36.77 36.84 36.62 36.75 1,285,945 +0.02(+0.06%)
Oct 02, 2017 36.73 36.87 36.67 36.73 1,581,499 -0.01(-0.04%)
Sep 29, 2017 36.44 36.75 36.33 36.74 1,557,767 +0.29(+0.79%)
Sep 28, 2017 36.57 36.58 36.40 36.45 843,356 -0.29(-0.78%)
Sep 27, 2017 36.78 36.74 1,180,805 +0.18(+0.48%)
Sep 26, 2017 36.66 36.70 36.53 36.56 823,952 -0.31(-0.84%)
Sep 25, 2017 36.88 37.04 36.83 36.87 662,774 -0.27(-0.73%)
Sep 22, 2017 37.27 37.37 37.01 37.15 1,050,033 +0.29(+0.78%)
Sep 21, 2017 36.95 37.08 36.85 36.86 1,158,285 +0.64(+1.77%)
Sep 20, 2017 36.42 36.47 36.04 36.22 1,675,699 -0.01(-0.04%)
Sep 19, 2017 36.44 36.45 36.19 36.23 1,162,755 +0.34(+0.95%)
Sep 18, 2017 35.94 35.96 35.77 35.89 1,603,991 +0.16(+0.43%)
Sep 15, 2017 36.03 36.12 35.74 35.74 3,223,434 -0.21(-0.60%)
Sep 14, 2017 35.79 36.05 35.77 35.95 1,510,086 +0.15(+0.43%)
Sep 13, 2017 36.05 36.15 35.71 35.80 1,250,073 -0.24(-0.66%)
Sep 12, 2017 36.20 36.30 36.03 36.03 1,242,506 +0.07(+0.18%)
Sep 11, 2017 36.08 36.14 35.70 35.97 2,071,874 -0.46(-1.28%)
Sep 08, 2017 36.47 36.61 36.43 36.43 1,780,567 +0.04(+0.10%)
Sep 07, 2017 36.56 36.58 36.16 36.39 1,482,749 -0.07(-0.20%)
Sep 06, 2017 36.19 36.50 36.16 36.47 1,155,862 +0.45(+1.25%)
Sep 05, 2017 35.97 36.13 35.83 36.02 1,093,544 -0.37(-1.01%)
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.