Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.40 31.40 31.40 32 +0.53(+1.72%)
Dec 27, 2017 30.87 30.87 30.87 26 +0.45(+1.48%)
Dec 26, 2017 30.46 30.47 30.42 30.42 3,601 -0.14(-0.47%)
Dec 22, 2017 30.56 30.56 30.56 30.56 330 +0.12(+0.41%)
Dec 21, 2017 30.50 30.50 30.44 30.44 812 -0.58(-1.86%)
Dec 19, 2017 31.02 31.02 31.02 2 -0.14(-0.46%)
Dec 18, 2017 31.18 31.20 31.16 31.16 2,409 +0.02(+0.06%)
Dec 15, 2017 31.14 31.14 31.14 31.14 353 +0.05(+0.16%)
Dec 14, 2017 31.13 31.13 31.09 31.09 1,617 -0.07(-0.22%)
Dec 13, 2017 31.16 31.16 31.16 31.16 130 +0.31(+1.00%)
Dec 12, 2017 30.80 30.85 30.80 30.85 903 -0.04(-0.13%)
Dec 11, 2017 30.87 30.89 30.86 30.89 2,134 +0.04(+0.11%)
Dec 08, 2017 30.83 30.85 30.83 30.85 700 +0.02(+0.08%)
Dec 07, 2017 30.82 30.84 30.82 30.83 908 -0.09(-0.29%)
Dec 06, 2017 30.83 30.94 30.83 30.92 1,609 -0.42(-1.34%)
Dec 05, 2017 31.32 31.34 31.32 31.34 5,987 +0.26(+0.84%)
Dec 04, 2017 31.09 31.20 31.08 31.08 6,524 +0.24(+0.79%)
Dec 01, 2017 30.85 30.85 30.53 30.84 3,513 -0.30(-0.97%)
Nov 30, 2017 31.18 31.18 30.99 31.14 2,035 -0.20(-0.64%)
Nov 29, 2017 31.53 31.53 31.34 31.34 2,589 -0.25(-0.78%)
Nov 28, 2017 31.51 31.62 31.51 31.59 1,483 -0.39(-1.21%)
Nov 22, 2017 31.98 31.98 31.98 117 -0.04(-0.14%)
Nov 21, 2017 31.94 32.02 31.94 32.02 2,592 +0.18(+0.56%)
Nov 20, 2017 31.84 31.85 31.83 31.84 174,539 +0.00(+0.01%)
Nov 17, 2017 31.81 31.86 31.80 31.84 3,928 -0.19(-0.60%)
Nov 16, 2017 31.97 32.03 31.97 32.03 1,256 +0.48(+1.52%)
Nov 15, 2017 31.57 31.57 31.55 31.55 1,701 -0.13(-0.41%)
Nov 14, 2017 31.62 31.72 31.62 31.68 4,656 -0.07(-0.22%)
Nov 13, 2017 31.71 31.75 31.68 31.75 36,882 -0.05(-0.17%)
Nov 10, 2017 31.84 31.84 31.80 31.80 6,952 +0.05(+0.17%)
Nov 09, 2017 31.84 31.84 31.75 31.75 925 -0.40(-1.25%)
Nov 08, 2017 32.13 32.15 32.13 32.15 334 +0.26(+0.80%)
Nov 07, 2017 31.90 31.91 31.89 31.89 2,449 -0.25(-0.76%)
Nov 06, 2017 32.10 32.14 32.07 32.14 1,990 -0.14(-0.44%)
Nov 03, 2017 32.19 32.29 32.18 32.28 12,671 +0.15(+0.47%)
Nov 02, 2017 32.00 32.13 31.98 32.13 5,639 -0.20(-0.61%)
Nov 01, 2017 32.34 32.34 32.32 32.33 2,953 +0.53(+1.66%)
Oct 31, 2017 31.80 31.80 31.80 31.80 1,414 +0.46(+1.47%)
Oct 30, 2017 31.42 31.42 31.34 31.34 331 -0.14(-0.44%)
Oct 27, 2017 31.43 31.48 31.43 31.48 2,474 +0.41(+1.31%)
Oct 26, 2017 31.12 31.12 31.07 31.07 715 -0.15(-0.48%)
Oct 25, 2017 31.23 31.23 31.06 31.22 6,695 -0.07(-0.22%)
Oct 24, 2017 31.38 31.38 31.29 31.29 961 +0.07(+0.22%)
Oct 23, 2017 31.27 31.27 31.22 31.22 1,286 -0.01(-0.02%)
Oct 20, 2017 31.22 31.24 31.20 31.23 1,327 +0.30(+0.97%)
Oct 19, 2017 30.91 30.95 30.84 30.93 924 -0.30(-0.97%)
Oct 18, 2017 31.27 31.28 31.23 31.23 3,735 +0.05(+0.16%)
Oct 17, 2017 31.17 31.18 31.15 31.18 1,356 +0.13(+0.42%)
Oct 16, 2017 31.13 31.13 31.05 31.05 2,787 -0.10(-0.32%)
Oct 13, 2017 31.11 31.19 31.11 31.15 30,439 +0.04(+0.13%)
Oct 12, 2017 31.15 31.15 31.11 31.11 1,394 +0.16(+0.50%)
Oct 11, 2017 30.88 30.97 30.87 30.95 6,530 +0.23(+0.76%)
Oct 10, 2017 30.69 30.72 30.66 30.72 1,185 +0.15(+0.50%)
Oct 09, 2017 30.54 30.57 30.49 30.57 1,072 -0.05(-0.17%)
Oct 06, 2017 30.51 30.63 30.45 30.62 9,322 -0.07(-0.24%)
Oct 05, 2017 30.49 30.69 30.49 30.69 2,727 +0.28(+0.93%)
Oct 04, 2017 30.44 30.44 30.39 30.41 7,384 -0.07(-0.22%)
Oct 03, 2017 30.37 30.48 30.37 30.48 314 +0.14(+0.45%)
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.