Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 35.07 35.07 33.83 33.94 80,566 -0.91(-2.61%)
Nov 29, 2017 34.59 35.07 34.59 34.85 104,282 +0.29(+0.84%)
Nov 28, 2017 34.34 35.47 34.08 34.56 115,938 +0.25(+0.74%)
Nov 27, 2017 34.52 34.56 34.27 34.30 36,441 -0.22(-0.63%)
Nov 24, 2017 34.23 35.40 34.23 34.52 25,756 +0.33(+0.96%)
Nov 22, 2017 34.19 34.78 34.12 34.19 46,706 -0.04(-0.11%)
Nov 21, 2017 34.30 35.68 34.12 34.23 66,679 +0.07(+0.21%)
Nov 20, 2017 34.16 34.52 33.94 34.16 96,184 +0.15(+0.43%)
Nov 17, 2017 33.90 34.27 33.82 34.01 52,211 -0.11(-0.32%)
Nov 16, 2017 32.96 34.52 32.96 34.12 52,053 +1.24(+3.76%)
Nov 15, 2017 32.70 33.21 32.41 32.89 32,572 +0.15(+0.44%)
Nov 14, 2017 32.78 32.85 32.56 32.74 23,167 -0.22(-0.66%)
Nov 13, 2017 33.03 33.14 32.52 32.96 42,241 -0.11(-0.33%)
Nov 10, 2017 32.38 33.58 32.38 33.07 50,410 +0.65(+2.02%)
Nov 09, 2017 32.30 32.79 32.09 32.41 38,047 -0.22(-0.67%)
Nov 08, 2017 32.74 32.81 32.16 32.63 67,194 -0.25(-0.77%)
Nov 07, 2017 33.32 33.39 32.74 32.89 37,791 -0.36(-1.09%)
Nov 06, 2017 33.07 33.65 33.07 33.25 44,404 +0.04(+0.11%)
Nov 03, 2017 33.72 33.72 32.99 33.21 47,538 -0.58(-1.72%)
Nov 02, 2017 34.12 34.12 33.43 33.79 52,790 -0.22(-0.64%)
Nov 01, 2017 34.52 34.52 33.65 34.01 59,805 -0.25(-0.74%)
Oct 31, 2017 34.70 34.92 34.08 34.27 86,872 -0.25(-0.74%)
Oct 30, 2017 35.07 35.34 34.23 34.52 60,497 -0.51(-1.45%)
Oct 27, 2017 35.57 35.57 34.92 35.03 65,284 -0.58(-1.63%)
Oct 26, 2017 35.68 35.83 35.39 35.61 42,115 +0.04(+0.10%)
Oct 25, 2017 35.72 35.72 35.17 35.57 26,788 -0.07(-0.20%)
Oct 24, 2017 35.47 35.97 35.43 35.65 43,171 +0.18(+0.51%)
Oct 23, 2017 35.76 35.76 35.16 35.47 42,133 -0.33(-0.91%)
Oct 20, 2017 36.30 36.34 35.72 35.79 32,342 -0.22(-0.61%)
Oct 19, 2017 35.94 36.27 35.83 36.01 33,383 -0.22(-0.60%)
Oct 18, 2017 36.27 36.37 35.94 36.23 58,099 +0.22(+0.61%)
Oct 17, 2017 36.23 36.27 35.87 36.01 158,908 -0.18(-0.50%)
Oct 16, 2017 36.34 36.65 36.05 36.19 31,630 -0.22(-0.60%)
Oct 13, 2017 36.63 36.63 36.34 36.41 43,335 -0.11(-0.30%)
Oct 12, 2017 36.88 36.99 36.41 36.52 49,038 -0.40(-1.08%)
Oct 11, 2017 37.06 37.08 36.85 36.92 188,601 -0.11(-0.29%)
Oct 10, 2017 37.10 37.17 36.81 37.03 59,410 +0.04(+0.10%)
Oct 09, 2017 37.46 37.61 36.77 36.99 102,054 -0.25(-0.68%)
Oct 06, 2017 36.85 37.54 36.85 37.25 79,005 +0.51(+1.38%)
Oct 05, 2017 36.12 36.96 36.12 36.74 177,040 +0.76(+2.12%)
Oct 04, 2017 35.94 36.34 35.48 35.97 84,507 +0.00(+0.00%)
Oct 03, 2017 36.30 36.30 35.39 35.97 80,431 -0.25(-0.70%)
Oct 02, 2017 35.97 36.74 35.87 36.23 353,410 +0.25(+0.71%)
Sep 29, 2017 35.57 36.01 35.54 35.97 103,847 +0.29(+0.81%)
Sep 28, 2017 35.07 35.72 34.96 35.68 88,478 +0.62(+1.76%)
Sep 27, 2017 35.03 35.37 34.85 35.07 81,817 +0.11(+0.31%)
Sep 26, 2017 34.63 34.92 34.41 34.96 72,413 +0.36(+1.05%)
Sep 25, 2017 35.03 35.25 34.48 34.59 40,351 -0.44(-1.24%)
Sep 22, 2017 34.99 35.17 34.30 35.03 75,100 +0.15(+0.42%)
Sep 21, 2017 34.70 34.92 34.67 34.88 109,871 +0.22(+0.63%)
Sep 20, 2017 34.34 34.88 34.27 34.67 79,458 +0.40(+1.17%)
Sep 19, 2017 33.94 34.56 33.50 34.27 110,111 +0.22(+0.64%)
Sep 18, 2017 32.27 34.23 32.27 34.05 107,012 +1.89(+5.88%)
Sep 15, 2017 32.05 32.70 31.80 32.16 178,054 +0.18(+0.57%)
Sep 14, 2017 32.16 32.34 31.87 31.98 46,710 -0.25(-0.79%)
Sep 13, 2017 32.49 32.63 32.16 32.23 35,397 -0.29(-0.89%)
Sep 12, 2017 32.52 32.92 32.27 32.52 36,664 -0.11(-0.33%)
Sep 11, 2017 32.34 32.96 32.08 32.63 29,038 +0.40(+1.24%)
Sep 08, 2017 32.23 32.38 31.90 32.23 30,952 -0.07(-0.23%)
Sep 07, 2017 32.85 32.96 32.16 32.30 34,201 -0.47(-1.44%)
Sep 06, 2017 32.56 33.11 32.52 32.78 42,762 +0.40(+1.23%)
Sep 05, 2017 33.14 33.18 32.27 32.38 54,536 -0.84(-2.52%)
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.