Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 30.06 31.15 29.94 30.79 4,768,850 +0.70(+2.33%)
Oct 30, 2017 30.25 30.52 29.88 30.09 3,095,051 -0.01(-0.03%)
Oct 27, 2017 28.91 30.14 28.83 30.10 3,349,922 +1.03(+3.54%)
Oct 26, 2017 28.76 29.11 28.06 29.07 2,199,870 +0.25(+0.87%)
Oct 25, 2017 28.65 29.08 28.32 28.82 2,779,200 +0.01(+0.03%)
Oct 24, 2017 28.83 29.11 28.57 28.81 2,642,783 +0.29(+1.02%)
Oct 23, 2017 29.83 29.91 28.51 28.52 2,967,308 -1.26(-4.23%)
Oct 20, 2017 29.46 29.84 29.20 29.78 2,973,371 +0.51(+1.74%)
Oct 19, 2017 29.36 29.83 29.10 29.27 3,191,993 -0.38(-1.28%)
Oct 18, 2017 30.27 30.50 29.63 29.65 1,885,911 -0.57(-1.89%)
Oct 17, 2017 30.11 30.33 29.55 30.22 2,645,125 +0.20(+0.67%)
Oct 16, 2017 29.95 30.77 29.89 30.02 2,831,208 +0.37(+1.25%)
Oct 13, 2017 30.04 30.14 29.44 29.65 2,606,542 -0.13(-0.44%)
Oct 12, 2017 29.80 30.03 29.53 29.78 1,926,486 -0.45(-1.49%)
Oct 11, 2017 30.25 30.35 29.87 30.23 3,217,179 +0.07(+0.23%)
Oct 10, 2017 30.41 30.61 29.91 30.16 3,021,605 +0.17(+0.57%)
Oct 09, 2017 30.25 30.40 29.85 29.99 1,814,341 -0.26(-0.86%)
Oct 06, 2017 30.22 30.49 30.07 30.25 2,893,542 -0.22(-0.72%)
Oct 05, 2017 30.35 30.69 30.23 30.47 1,596,935 +0.17(+0.56%)
Oct 04, 2017 30.44 30.68 29.99 30.30 1,952,336 -0.07(-0.23%)
Oct 03, 2017 30.13 30.42 29.97 30.37 3,099,836 +0.38(+1.27%)
Oct 02, 2017 29.16 30.05 28.89 29.99 2,857,331 +0.32(+1.08%)
Sep 29, 2017 29.37 29.71 29.09 29.67 1,817,088 +0.12(+0.41%)
Sep 28, 2017 29.66 30.05 29.28 29.55 3,196,576 -0.23(-0.77%)
Sep 27, 2017 29.70 29.84 28.99 29.78 2,707,912 +0.19(+0.64%)
Sep 26, 2017 29.32 29.81 29.24 29.59 2,105,150 +0.07(+0.24%)
Sep 25, 2017 29.06 29.72 28.96 29.52 3,024,121 +0.70(+2.43%)
Sep 22, 2017 28.34 28.85 28.27 28.82 1,849,629 +0.35(+1.23%)
Sep 21, 2017 28.55 28.65 28.21 28.47 1,943,525 -0.19(-0.66%)
Sep 20, 2017 28.03 29.01 27.93 28.66 2,863,314 +0.86(+3.09%)
Sep 19, 2017 27.71 27.96 27.49 27.80 1,914,405 +0.11(+0.40%)
Sep 18, 2017 26.88 27.73 26.87 27.69 3,106,068 +0.58(+2.14%)
Sep 15, 2017 27.21 27.39 26.87 27.11 3,628,368 -0.10(-0.37%)
Sep 14, 2017 27.04 27.53 26.90 27.21 3,481,998 +0.37(+1.38%)
Sep 13, 2017 25.85 27.16 25.85 26.84 3,367,230 +1.02(+3.95%)
Sep 12, 2017 25.15 26.20 24.97 25.82 2,352,863 +0.69(+2.75%)
Sep 11, 2017 24.95 25.35 24.73 25.13 2,074,404 +0.33(+1.33%)
Sep 08, 2017 26.12 26.19 24.47 24.80 3,485,100 -1.42(-5.42%)
Sep 07, 2017 26.31 26.40 25.78 26.22 2,552,713 -0.22(-0.83%)
Sep 06, 2017 26.21 26.72 26.15 26.44 3,834,512 +0.49(+1.89%)
Sep 05, 2017 26.39 26.60 25.57 25.95 2,945,151 -0.15(-0.57%)
Sep 01, 2017 26.18 26.44 25.88 26.10 2,990,301 -0.03(-0.11%)
Aug 31, 2017 25.73 26.32 25.60 26.13 3,086,086 +0.62(+2.43%)
Aug 30, 2017 25.24 25.92 25.03 25.51 2,264,572 +0.08(+0.31%)
Aug 29, 2017 25.09 25.46 24.68 25.43 2,092,886 +0.04(+0.16%)
Aug 28, 2017 25.21 25.44 24.82 25.39 2,680,456 +0.08(+0.32%)
Aug 25, 2017 25.20 25.44 25.06 25.31 2,622,597 +0.22(+0.88%)
Aug 24, 2017 24.77 25.24 24.70 25.09 1,993,524 +0.16(+0.64%)
Aug 23, 2017 24.72 25.22 24.59 24.93 2,701,494 +0.18(+0.73%)
Aug 22, 2017 24.62 25.02 24.62 24.75 2,748,813 +0.24(+0.98%)
Aug 21, 2017 25.25 25.36 24.41 24.51 2,409,377 -0.80(-3.16%)
Aug 18, 2017 25.01 25.73 24.91 25.31 2,837,719 +0.34(+1.36%)
Aug 17, 2017 25.11 25.69 24.94 24.97 2,471,887 -0.22(-0.87%)
Aug 16, 2017 25.62 25.82 25.02 25.19 2,136,569 -0.30(-1.18%)
Aug 15, 2017 25.71 25.80 25.03 25.49 2,884,427 -0.32(-1.24%)
Aug 14, 2017 25.98 26.20 25.72 25.81 2,815,200 -0.11(-0.42%)
Aug 11, 2017 26.20 26.40 25.70 25.92 2,854,991 -0.34(-1.29%)
Aug 10, 2017 26.80 27.08 26.22 26.26 2,306,996 -0.34(-1.28%)
Aug 09, 2017 26.51 26.89 26.14 26.60 2,601,664 +0.26(+0.99%)
Aug 08, 2017 26.23 27.65 26.23 26.34 4,916,726 -0.10(-0.38%)
Aug 07, 2017 27.54 27.59 26.29 26.44 3,863,791 -1.39(-4.99%)
Aug 04, 2017 26.43 27.88 26.43 27.83 2,823,443 +1.45(+5.50%)
Aug 03, 2017 26.70 27.07 26.09 26.38 4,583,173 -0.32(-1.20%)
Aug 02, 2017 27.49 27.49 25.51 26.70 7,932,488 -1.52(-5.39%)
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.