Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.53 31.53 31.53 0 -0.45(-1.41%)
Dec 28, 2017 31.88 32.13 31.60 31.98 1,480,667 +0.16(+0.50%)
Dec 27, 2017 32.06 32.13 31.64 31.82 1,267,157 -0.37(-1.15%)
Dec 26, 2017 31.60 32.35 31.39 32.19 1,209,664 +0.73(+2.32%)
Dec 22, 2017 31.00 31.76 30.64 31.46 1,321,811 +0.45(+1.45%)
Dec 21, 2017 30.31 31.21 29.89 31.01 3,079,071 +0.58(+1.91%)
Dec 20, 2017 30.12 30.48 29.48 30.43 1,910,396 +0.59(+1.98%)
Dec 19, 2017 29.04 29.98 28.84 29.84 2,737,407 +1.10(+3.83%)
Dec 18, 2017 28.11 28.95 27.96 28.74 2,451,434 +0.93(+3.34%)
Dec 15, 2017 29.05 29.06 27.77 27.81 3,607,497 -0.82(-2.86%)
Dec 14, 2017 28.97 29.30 28.62 28.63 1,697,368 -0.44(-1.51%)
Dec 13, 2017 30.30 30.30 29.02 29.07 2,026,679 -1.17(-3.87%)
Dec 12, 2017 30.24 30.57 29.77 30.24 1,887,195 -0.12(-0.40%)
Dec 11, 2017 29.47 30.58 29.47 30.36 2,245,807 +0.97(+3.30%)
Dec 08, 2017 29.31 30.09 29.15 29.39 2,781,178 +0.53(+1.84%)
Dec 07, 2017 28.50 29.00 28.05 28.86 1,896,408 +0.42(+1.48%)
Dec 06, 2017 30.26 30.30 28.42 28.44 2,791,434 -2.12(-6.94%)
Dec 05, 2017 31.18 31.26 30.50 30.56 1,968,000 -0.84(-2.68%)
Dec 04, 2017 31.85 31.90 31.30 31.40 1,945,836 -0.48(-1.51%)
Dec 01, 2017 31.29 32.30 31.12 31.88 2,315,377 +0.95(+3.07%)
Nov 30, 2017 30.48 31.17 30.35 30.93 2,291,775 +0.83(+2.76%)
Nov 29, 2017 29.92 30.44 29.53 30.10 1,520,597 +0.18(+0.60%)
Nov 28, 2017 29.65 30.02 29.42 29.92 1,073,007 +0.23(+0.77%)
Nov 27, 2017 30.54 30.60 29.69 29.69 1,742,166 -1.05(-3.42%)
Nov 24, 2017 30.98 31.11 30.62 30.74 589,218 +0.08(+0.26%)
Nov 22, 2017 30.67 30.92 30.54 30.66 1,238,552 +0.48(+1.59%)
Nov 21, 2017 30.29 30.50 29.67 30.18 1,917,986 +0.17(+0.57%)
Nov 20, 2017 30.09 30.18 29.19 30.01 1,435,052 -0.29(-0.96%)
Nov 17, 2017 29.74 30.37 29.72 30.30 1,814,926 +0.86(+2.92%)
Nov 16, 2017 29.62 29.87 29.35 29.44 1,586,061 -0.13(-0.44%)
Nov 15, 2017 29.40 29.88 28.99 29.57 2,954,721 -0.25(-0.84%)
Nov 14, 2017 31.96 31.96 29.77 29.82 4,928,662 -2.27(-7.07%)
Nov 13, 2017 33.22 33.28 32.03 32.09 3,122,196 -1.22(-3.66%)
Nov 10, 2017 32.83 33.33 32.47 33.31 2,648,913 +0.32(+0.97%)
Nov 09, 2017 32.06 33.31 31.92 32.99 2,077,004 +0.71(+2.20%)
Nov 08, 2017 32.71 32.86 31.95 32.28 2,300,125 -0.58(-1.77%)
Nov 07, 2017 33.02 33.24 32.48 32.86 3,577,068 -0.21(-0.64%)
Nov 06, 2017 30.96 33.10 30.86 33.07 4,894,918 +2.41(+7.86%)
Nov 03, 2017 29.45 30.95 29.43 30.66 3,517,128 +1.17(+3.97%)
Nov 02, 2017 30.86 31.14 29.07 29.49 4,317,779 -1.41(-4.56%)
Nov 01, 2017 31.91 31.97 30.31 30.90 7,466,652 +0.11(+0.36%)
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%)
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.