Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 31.62 32.29 31.48 31.66 43,515 +0.13(+0.42%)
Oct 30, 2017 32.91 32.91 31.31 31.53 23,860 -1.34(-4.07%)
Oct 27, 2017 31.62 33.13 30.89 32.87 48,585 +1.29(+4.10%)
Oct 26, 2017 31.35 31.57 31.13 31.57 21,552 +0.45(+1.43%)
Oct 25, 2017 31.08 31.22 30.64 31.13 23,522 +0.09(+0.29%)
Oct 24, 2017 30.77 31.22 30.77 31.04 33,962 +0.36(+1.16%)
Oct 23, 2017 30.90 30.90 30.55 30.68 30,672 -0.18(-0.58%)
Oct 20, 2017 31.08 31.22 30.77 30.86 26,949 +0.09(+0.29%)
Oct 19, 2017 30.55 31.04 30.55 30.77 21,812 -0.02(-0.06%)
Oct 18, 2017 30.43 30.96 30.43 30.79 15,932 +0.53(+1.76%)
Oct 17, 2017 30.88 30.88 30.26 30.26 24,936 -0.62(-2.01%)
Oct 16, 2017 30.74 30.96 30.57 30.88 15,301 +0.18(+0.58%)
Oct 13, 2017 30.57 30.88 30.26 30.70 21,142 +0.22(+0.73%)
Oct 12, 2017 30.74 30.88 30.19 30.48 23,292 -0.22(-0.72%)
Oct 11, 2017 30.57 30.96 30.34 30.70 35,080 -0.13(-0.43%)
Oct 10, 2017 30.61 30.88 30.08 30.83 58,176 +0.31(+1.02%)
Oct 09, 2017 30.57 30.74 29.88 30.52 20,903 +0.09(+0.29%)
Oct 06, 2017 30.65 30.79 30.10 30.43 28,989 -0.13(-0.43%)
Oct 05, 2017 30.21 30.79 29.95 30.57 19,578 +0.31(+1.02%)
Oct 04, 2017 30.61 30.61 30.08 30.26 20,508 -0.31(-1.01%)
Oct 03, 2017 30.57 30.65 29.70 30.57 30,297 +0.04(+0.15%)
Oct 02, 2017 30.17 30.57 29.50 30.52 40,502 +0.44(+1.47%)
Sep 29, 2017 30.70 30.88 29.59 30.08 46,355 -0.62(-2.02%)
Sep 28, 2017 30.03 30.96 29.88 30.70 96,235 +0.49(+1.61%)
Sep 27, 2017 29.64 30.57 29.37 30.21 49,702 +0.97(+3.33%)
Sep 26, 2017 28.88 29.46 28.75 29.24 35,645 +0.49(+1.69%)
Sep 25, 2017 28.28 29.02 28.28 28.75 23,727 -0.09(-0.31%)
Sep 22, 2017 28.44 28.84 28.04 28.84 16,765 +0.35(+1.24%)
Sep 21, 2017 28.40 28.53 28.04 28.48 23,940 +0.13(+0.47%)
Sep 20, 2017 27.93 28.66 27.82 28.35 87,403 +0.40(+1.43%)
Sep 19, 2017 27.91 28.26 27.78 27.95 65,896 +0.09(+0.32%)
Sep 18, 2017 27.43 28.09 27.43 27.86 52,478 +0.22(+0.80%)
Sep 15, 2017 27.78 27.78 27.20 27.64 129,737 -0.09(-0.32%)
Sep 14, 2017 27.69 27.95 27.55 27.73 42,318 +0.00(+0.00%)
Sep 13, 2017 27.24 27.95 27.24 27.73 44,604 +0.09(+0.32%)
Sep 12, 2017 27.47 27.86 27.45 27.64 20,450 +0.35(+1.30%)
Sep 11, 2017 27.29 27.51 27.02 27.29 59,810 +0.40(+1.48%)
Sep 08, 2017 26.40 27.29 26.40 26.89 32,683 +0.35(+1.34%)
Sep 07, 2017 27.02 27.24 26.40 26.54 65,482 -0.49(-1.80%)
Sep 06, 2017 27.07 27.31 26.76 27.02 72,100 +0.18(+0.66%)
Sep 05, 2017 27.38 27.49 26.85 26.85 60,542 -0.75(-2.73%)
Sep 01, 2017 27.42 27.86 27.42 27.60 39,144 +0.22(+0.81%)
Aug 31, 2017 27.47 27.86 27.29 27.38 64,062 +0.09(+0.32%)
Aug 30, 2017 27.24 27.51 27.11 27.29 44,573 +0.00(+0.00%)
Aug 29, 2017 27.07 27.47 27.07 27.29 36,701 -0.09(-0.32%)
Aug 28, 2017 27.64 27.73 27.20 27.38 55,171 -0.27(-0.96%)
Aug 25, 2017 27.51 27.91 27.51 27.64 41,197 +0.00(+0.00%)
Aug 24, 2017 27.73 27.78 27.42 27.64 35,703 +0.13(+0.48%)
Aug 23, 2017 27.38 28.00 27.38 27.51 29,777 +0.13(+0.49%)
Aug 22, 2017 27.33 27.47 27.11 27.38 25,383 +0.22(+0.82%)
Aug 21, 2017 27.07 27.29 26.80 27.16 43,421 +0.00(+0.00%)
Aug 18, 2017 27.16 27.44 27.02 27.16 59,300 -0.27(-0.97%)
Aug 17, 2017 27.73 28.00 27.42 27.42 67,507 -0.49(-1.75%)
Aug 16, 2017 27.86 28.13 27.69 27.91 47,305 +0.13(+0.48%)
Aug 15, 2017 28.26 28.26 27.78 27.78 26,780 -0.18(-0.63%)
Aug 14, 2017 27.33 28.00 27.33 27.95 47,261 +0.80(+2.94%)
Aug 11, 2017 27.24 27.51 26.67 27.16 63,714 -0.22(-0.81%)
Aug 10, 2017 27.73 27.95 27.38 27.38 53,398 -0.62(-2.22%)
Aug 09, 2017 28.26 28.31 27.95 28.00 62,058 -0.44(-1.56%)
Aug 08, 2017 28.48 29.04 28.35 28.44 49,375 +0.00(+0.00%)
Aug 07, 2017 28.88 28.88 28.40 28.44 42,284 -0.35(-1.23%)
Aug 04, 2017 28.48 28.84 28.31 28.79 69,080 +0.44(+1.56%)
Aug 03, 2017 28.31 28.40 28.04 28.35 61,204 +0.04(+0.16%)
Aug 02, 2017 28.75 28.84 28.22 28.31 28,089 -0.40(-1.39%)
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.