Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.77 28.15 27.68 27.77 149,445 +0.09(+0.31%)
Nov 29, 2017 26.99 27.85 26.99 27.68 206,682 +0.82(+3.04%)
Nov 28, 2017 26.30 26.91 26.22 26.86 180,720 +0.69(+2.63%)
Nov 27, 2017 26.35 26.41 26.09 26.17 126,674 -0.13(-0.49%)
Nov 24, 2017 25.96 26.33 25.87 26.30 59,151 +0.30(+1.16%)
Nov 22, 2017 25.87 26.56 25.75 26.00 175,713 +0.34(+1.34%)
Nov 21, 2017 25.79 26.22 25.57 25.66 185,518 -0.17(-0.67%)
Nov 20, 2017 25.66 26.17 25.66 25.83 154,293 +0.04(+0.17%)
Nov 17, 2017 25.79 26.22 25.70 25.79 166,192 -0.13(-0.50%)
Nov 16, 2017 26.00 26.52 25.83 25.92 141,563 +0.13(+0.50%)
Nov 15, 2017 26.00 26.26 25.75 25.79 97,690 -0.39(-1.48%)
Nov 14, 2017 25.66 26.35 25.66 26.17 124,782 +0.30(+1.16%)
Nov 13, 2017 26.17 26.26 25.44 25.87 189,642 -0.39(-1.47%)
Nov 10, 2017 26.65 26.91 26.24 26.26 139,927 -0.39(-1.45%)
Nov 09, 2017 26.52 27.03 26.30 26.65 149,525 -0.02(-0.08%)
Nov 08, 2017 26.73 27.59 26.35 26.67 330,191 -2.82(-9.55%)
Nov 07, 2017 30.99 31.50 29.42 29.48 174,543 -2.06(-6.54%)
Nov 06, 2017 31.55 31.89 31.12 31.55 100,557 -0.04(-0.14%)
Nov 03, 2017 31.93 32.06 31.59 31.59 134,015 -0.37(-1.14%)
Nov 02, 2017 32.19 32.66 31.76 31.96 100,599 -0.15(-0.47%)
Nov 01, 2017 32.32 32.58 31.81 32.11 97,176 -0.09(-0.27%)
Oct 31, 2017 31.72 32.36 31.55 32.19 156,654 +0.69(+2.18%)
Oct 30, 2017 31.68 31.76 31.16 31.50 92,141 -0.21(-0.68%)
Oct 27, 2017 31.68 31.93 31.29 31.72 83,833 +0.09(+0.27%)
Oct 26, 2017 31.46 32.06 31.42 31.63 93,039 +0.26(+0.82%)
Oct 25, 2017 31.55 31.59 30.62 31.38 111,446 -0.13(-0.41%)
Oct 24, 2017 31.68 32.06 31.50 31.50 148,230 +0.04(+0.14%)
Oct 23, 2017 31.68 31.89 31.07 31.46 123,742 -0.21(-0.68%)
Oct 20, 2017 31.07 31.81 30.99 31.68 116,949 +0.86(+2.79%)
Oct 19, 2017 30.77 31.03 30.43 30.82 89,980 -0.04(-0.14%)
Oct 18, 2017 31.29 31.54 30.86 30.86 86,145 -0.30(-0.97%)
Oct 17, 2017 31.46 32.11 30.99 31.16 172,104 -0.30(-0.96%)
Oct 16, 2017 30.77 31.55 30.69 31.46 122,039 +0.60(+1.95%)
Oct 13, 2017 30.77 31.03 30.57 30.86 64,556 +0.26(+0.84%)
Oct 12, 2017 30.30 30.86 30.30 30.60 76,238 +0.26(+0.85%)
Oct 11, 2017 29.87 30.52 29.79 30.34 109,439 +0.60(+2.02%)
Oct 10, 2017 29.57 30.09 29.48 29.74 84,485 +0.43(+1.47%)
Oct 09, 2017 30.26 30.61 29.14 29.31 160,430 -1.12(-3.67%)
Oct 06, 2017 30.30 30.56 29.19 30.43 135,231 +0.00(+0.00%)
Oct 05, 2017 30.04 30.82 30.00 30.43 146,964 +0.52(+1.72%)
Oct 04, 2017 30.13 30.13 29.79 29.91 118,025 -0.13(-0.43%)
Oct 03, 2017 29.74 30.09 29.59 30.04 114,091 +0.26(+0.87%)
Oct 02, 2017 29.57 29.81 29.23 29.79 112,795 +0.34(+1.17%)
Sep 29, 2017 29.61 29.61 28.80 29.44 124,153 -0.12(-0.41%)
Sep 28, 2017 29.48 29.56 29.09 29.56 159,545 +0.09(+0.29%)
Sep 27, 2017 29.35 29.86 28.79 29.48 243,636 +0.26(+0.88%)
Sep 26, 2017 28.92 29.35 28.34 29.22 144,463 +0.26(+0.89%)
Sep 25, 2017 28.96 29.52 28.58 28.96 143,450 -0.09(-0.29%)
Sep 22, 2017 28.83 29.13 28.66 29.05 130,206 +0.21(+0.74%)
Sep 21, 2017 28.92 29.05 27.38 28.83 126,453 -0.17(-0.59%)
Sep 20, 2017 28.66 29.30 28.45 29.01 180,659 +0.39(+1.35%)
Sep 19, 2017 28.62 28.92 28.43 28.62 87,017 -0.04(-0.15%)
Sep 18, 2017 28.49 28.79 28.11 28.66 109,994 +0.21(+0.75%)
Sep 15, 2017 28.02 28.45 27.81 28.45 314,665 +0.47(+1.68%)
Sep 14, 2017 27.29 28.06 27.21 27.98 94,217 +0.64(+2.35%)
Sep 13, 2017 26.91 27.59 26.65 27.34 172,740 +0.43(+1.59%)
Sep 12, 2017 26.87 27.04 26.70 26.91 94,655 +0.04(+0.16%)
Sep 11, 2017 26.74 27.04 26.44 26.87 119,553 +0.34(+1.29%)
Sep 08, 2017 27.08 27.08 26.40 26.52 98,505 -0.56(-2.05%)
Sep 07, 2017 26.99 27.12 26.87 27.08 85,899 +0.09(+0.32%)
Sep 06, 2017 26.91 27.12 26.70 26.99 174,567 +0.21(+0.80%)
Sep 05, 2017 27.29 27.38 26.52 26.78 106,477 -0.47(-1.73%)
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.