Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.92 28.02 27.56 27.64 989,590 -0.47(-1.67%)
Nov 29, 2017 28.08 28.19 27.92 28.11 487,838 +0.10(+0.34%)
Nov 28, 2017 27.62 28.03 27.57 28.02 568,392 +0.26(+0.95%)
Nov 27, 2017 28.18 28.18 27.75 27.75 432,051 -0.36(-1.28%)
Nov 24, 2017 28.02 28.18 28.02 28.11 316,518 +0.10(+0.37%)
Nov 22, 2017 28.12 28.14 27.92 28.01 407,718 -0.18(-0.62%)
Nov 21, 2017 28.38 28.46 28.07 28.18 595,937 -0.71(-2.46%)
Nov 20, 2017 28.92 29.04 28.84 28.89 813,545 +0.49(+1.71%)
Nov 17, 2017 28.38 28.53 28.29 28.41 552,641 +0.37(+1.34%)
Nov 16, 2017 27.98 28.12 27.90 28.03 357,809 +0.41(+1.50%)
Nov 15, 2017 27.43 27.74 27.43 27.62 515,724 -0.27(-0.97%)
Nov 14, 2017 27.74 27.92 27.73 27.89 424,500 -0.11(-0.40%)
Nov 13, 2017 27.94 28.10 27.82 28.00 436,106 -0.55(-1.93%)
Nov 10, 2017 28.59 28.64 28.41 28.55 386,707 -0.02(-0.08%)
Nov 09, 2017 28.67 28.83 28.27 28.57 596,917 -0.33(-1.13%)
Nov 08, 2017 28.49 28.98 28.45 28.90 652,287 +0.65(+2.31%)
Nov 07, 2017 28.52 28.59 28.21 28.25 1,551,312 -0.78(-2.69%)
Nov 06, 2017 28.98 29.06 28.91 29.03 978,750 -0.11(-0.38%)
Nov 03, 2017 29.13 29.20 29.00 29.14 835,318 -0.02(-0.05%)
Nov 02, 2017 28.90 29.22 28.88 29.16 738,626 -0.18(-0.63%)
Nov 01, 2017 29.76 29.79 29.30 29.34 458,514 -0.58(-1.95%)
Oct 31, 2017 30.00 30.03 29.83 29.92 309,645 +0.18(+0.62%)
Oct 30, 2017 29.81 29.95 29.63 29.74 440,742 -0.23(-0.77%)
Oct 27, 2017 30.09 30.14 29.89 29.97 408,469 +0.10(+0.32%)
Oct 26, 2017 29.67 29.99 29.63 29.87 388,182 +0.31(+1.05%)
Oct 25, 2017 29.75 29.79 29.38 29.56 444,286 -0.08(-0.27%)
Oct 24, 2017 29.56 29.69 29.40 29.64 276,836 +0.15(+0.51%)
Oct 23, 2017 29.81 29.81 29.46 29.49 388,460 +0.23(+0.79%)
Oct 20, 2017 29.24 29.45 29.21 29.26 371,761 +0.33(+1.16%)
Oct 19, 2017 28.50 28.94 28.49 28.92 390,124 +0.37(+1.28%)
Oct 18, 2017 28.64 28.69 28.54 28.56 248,263 -0.10(-0.33%)
Oct 17, 2017 28.61 28.69 28.57 28.65 337,233 -0.25(-0.86%)
Oct 16, 2017 28.96 29.00 28.77 28.90 532,103 -0.18(-0.60%)
Oct 13, 2017 29.25 29.38 29.08 29.08 447,454 +0.22(+0.75%)
Oct 12, 2017 28.92 28.94 28.83 28.86 398,316 -0.20(-0.69%)
Oct 11, 2017 29.17 29.20 28.99 29.06 558,765 +0.16(+0.55%)
Oct 10, 2017 28.90 28.92 28.81 28.90 599,803 +0.18(+0.64%)
Oct 09, 2017 28.92 28.92 28.66 28.72 335,422 -0.19(-0.66%)
Oct 06, 2017 28.85 28.91 28.77 28.91 642,573 -0.54(-1.84%)
Oct 05, 2017 29.60 29.66 29.30 29.45 633,841 -0.42(-1.41%)
Oct 04, 2017 29.87 30.01 29.84 29.87 365,187 +0.02(+0.05%)
Oct 03, 2017 29.83 29.90 29.79 29.86 490,650 +0.22(+0.75%)
Oct 02, 2017 29.71 29.82 29.59 29.63 565,532 -0.56(-1.85%)
Sep 29, 2017 30.04 30.35 29.96 30.19 1,194,933 +0.46(+1.56%)
Sep 28, 2017 29.48 29.82 29.39 29.73 765,402 +0.81(+2.81%)
Sep 27, 2017 29.04 29.04 28.79 28.92 595,315 +0.26(+0.92%)
Sep 26, 2017 28.80 28.84 28.51 28.65 983,543 -0.18(-0.61%)
Sep 25, 2017 28.96 28.97 28.76 28.83 428,588 -0.36(-1.23%)
Sep 22, 2017 29.17 29.32 29.15 29.19 492,673 -0.19(-0.65%)
Sep 21, 2017 29.20 29.48 29.15 29.38 555,315 +0.72(+2.50%)
Sep 20, 2017 28.65 28.81 28.49 28.66 589,078 -0.07(-0.25%)
Sep 19, 2017 28.97 28.98 28.57 28.73 691,217 +0.11(+0.39%)
Sep 18, 2017 28.77 28.81 28.56 28.62 627,409 +0.14(+0.48%)
Sep 15, 2017 28.47 28.58 28.33 28.49 1,073,189 +0.37(+1.30%)
Sep 14, 2017 28.06 28.25 27.96 28.12 785,196 +0.14(+0.48%)
Sep 13, 2017 28.20 28.23 27.92 27.98 620,114 -0.06(-0.23%)
Sep 12, 2017 28.07 28.19 28.02 28.05 452,651 +0.25(+0.89%)
Sep 11, 2017 28.12 28.13 27.79 27.80 721,938 -0.02(-0.09%)
Sep 08, 2017 27.92 27.96 27.80 27.82 437,968 -0.12(-0.43%)
Sep 07, 2017 28.14 28.15 27.84 27.94 594,915 +0.38(+1.40%)
Sep 06, 2017 27.50 27.61 27.46 27.56 518,867 -0.10(-0.37%)
Sep 05, 2017 28.03 28.12 27.62 27.66 674,155 -0.44(-1.58%)
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.