Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.67 27.80 26.24 26.66 11,343 -1.84(-6.47%)
Nov 29, 2017 28.56 29.36 27.97 28.51 6,164 -0.19(-0.65%)
Nov 28, 2017 28.82 29.27 28.57 28.70 7,347 -0.39(-1.36%)
Nov 27, 2017 27.55 29.18 27.55 29.09 20,682 +1.77(+6.46%)
Nov 24, 2017 27.32 27.61 26.39 27.32 3,827 -0.27(-0.97%)
Nov 22, 2017 27.61 27.92 27.24 27.59 10,051 -1.00(-3.49%)
Nov 21, 2017 27.77 29.19 27.77 28.59 4,059 +0.04(+0.14%)
Nov 20, 2017 27.72 29.42 27.72 28.55 8,806 +0.90(+3.25%)
Nov 17, 2017 27.98 28.45 27.47 27.65 17,668 -1.22(-4.24%)
Nov 16, 2017 29.36 29.63 26.55 28.87 17,346 -0.25(-0.85%)
Nov 15, 2017 29.58 30.22 28.61 29.12 20,958 +0.65(+2.30%)
Nov 14, 2017 26.02 28.53 26.02 28.46 30,337 +2.95(+11.54%)
Nov 13, 2017 24.62 25.60 24.25 25.52 17,032 +1.43(+5.94%)
Nov 10, 2017 24.29 24.88 23.66 24.09 18,692 +0.06(+0.25%)
Nov 09, 2017 24.66 24.66 23.71 24.03 15,211 -0.92(-3.68%)
Nov 08, 2017 25.00 25.49 24.14 24.95 27,318 +0.68(+2.81%)
Nov 07, 2017 24.05 24.48 24.05 24.27 10,644 +0.49(+2.07%)
Nov 06, 2017 26.55 26.55 23.77 23.77 20,554 -3.07(-11.43%)
Nov 03, 2017 28.26 28.26 26.21 26.84 13,553 -1.02(-3.66%)
Nov 02, 2017 26.85 28.59 26.69 27.86 19,470 +1.18(+4.41%)
Nov 01, 2017 27.87 27.87 26.39 26.68 22,269 -2.02(-7.04%)
Oct 31, 2017 29.97 30.20 28.46 28.71 10,521 -1.24(-4.15%)
Oct 30, 2017 30.35 29.35 29.95 10,999 -0.60(-1.97%)
Oct 27, 2017 33.69 33.72 30.54 30.55 10,744 -3.38(-9.97%)
Oct 26, 2017 35.28 36.19 33.93 33.93 21,648 -0.76(-2.19%)
Oct 25, 2017 33.52 35.07 33.50 34.69 17,438 +1.53(+4.61%)
Oct 24, 2017 32.03 33.45 31.82 33.16 7,117 +0.33(+0.99%)
Oct 23, 2017 30.20 32.84 30.20 32.84 15,209 +1.83(+5.90%)
Oct 20, 2017 31.31 31.36 30.70 31.01 8,976 -0.30(-0.96%)
Oct 19, 2017 31.55 31.69 30.93 31.31 7,234 +0.63(+2.06%)
Oct 18, 2017 29.56 30.68 29.07 30.68 8,573 +0.70(+2.34%)
Oct 17, 2017 30.07 30.58 29.57 29.98 7,286 -0.09(-0.29%)
Oct 16, 2017 29.42 30.06 29.42 30.06 3,716 +0.17(+0.55%)
Oct 13, 2017 28.25 30.00 28.25 29.90 5,543 +0.16(+0.53%)
Oct 12, 2017 29.51 30.71 29.44 29.74 15,469 +0.39(+1.35%)
Oct 11, 2017 29.11 29.92 29.11 29.35 3,869 -0.20(-0.67%)
Oct 10, 2017 29.00 29.63 28.08 29.54 29,957 +0.17(+0.57%)
Oct 09, 2017 29.55 29.71 29.25 29.38 10,391 +0.02(+0.07%)
Oct 06, 2017 28.69 29.61 28.69 29.36 37,439 +1.36(+4.86%)
Oct 05, 2017 28.56 28.56 27.59 28.00 19,131 -0.58(-2.04%)
Oct 04, 2017 28.01 29.02 27.63 28.58 14,179 +0.29(+1.01%)
Oct 03, 2017 28.41 28.70 28.01 28.29 10,378 +0.23(+0.81%)
Oct 02, 2017 30.71 30.71 28.01 28.06 44,712 -0.54(-1.90%)
Sep 29, 2017 28.85 29.35 28.54 28.61 28,899 -0.14(-0.48%)
Sep 28, 2017 27.62 29.25 27.54 28.74 29,955 +0.88(+3.15%)
Sep 27, 2017 28.61 29.48 27.88 27.87 21,802 -0.74(-2.59%)
Sep 26, 2017 29.01 29.79 28.61 28.61 17,187 -0.50(-1.73%)
Sep 25, 2017 30.97 30.97 28.97 29.11 36,847 -2.26(-7.20%)
Sep 22, 2017 31.82 32.06 31.16 31.37 17,301 -0.51(-1.61%)
Sep 21, 2017 32.51 32.80 31.85 31.88 9,576 -0.38(-1.19%)
Sep 20, 2017 34.14 34.14 31.57 32.27 23,173 -1.47(-4.36%)
Sep 19, 2017 33.39 34.21 33.19 33.74 14,780 +0.16(+0.47%)
Sep 18, 2017 34.03 34.73 33.20 33.58 27,334 -0.65(-1.90%)
Sep 15, 2017 33.94 35.23 33.93 34.23 45,553 +0.23(+0.67%)
Sep 14, 2017 35.01 35.03 32.48 34.00 36,616 -1.49(-4.20%)
Sep 13, 2017 37.60 37.70 34.88 35.49 31,679 -3.10(-8.03%)
Sep 12, 2017 39.40 39.40 37.58 38.59 7,755 -2.46(-5.98%)
Sep 11, 2017 42.93 42.93 40.40 41.05 9,590 -1.38(-3.26%)
Sep 08, 2017 40.05 43.48 40.05 42.43 18,453 +3.60(+9.28%)
Sep 07, 2017 38.55 39.80 38.55 38.83 4,994 +0.72(+1.89%)
Sep 06, 2017 38.94 38.94 37.52 38.11 6,364 -1.88(-4.71%)
Sep 05, 2017 39.53 40.65 38.16 39.99 9,935 +0.46(+1.17%)
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.