Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 33.84 33.84 33.84 0 -0.10(-0.29%)
Dec 28, 2017 33.87 34.16 33.57 33.94 383,556 +0.16(+0.47%)
Dec 27, 2017 33.76 34.20 33.62 33.78 240,423 -0.03(-0.09%)
Dec 26, 2017 33.47 33.99 33.26 33.81 190,575 +0.14(+0.42%)
Dec 22, 2017 33.66 33.98 33.26 33.67 607,721 -0.18(-0.53%)
Dec 21, 2017 33.70 34.05 33.25 33.85 530,451 +0.26(+0.77%)
Dec 20, 2017 34.19 34.19 33.13 33.59 1,010,681 -0.49(-1.44%)
Dec 19, 2017 34.30 34.54 34.00 34.08 406,989 -0.33(-0.96%)
Dec 18, 2017 34.51 34.79 34.27 34.41 474,785 +0.17(+0.50%)
Dec 15, 2017 33.91 34.65 33.72 34.24 1,114,920 +0.41(+1.21%)
Dec 14, 2017 34.22 34.48 33.80 33.83 489,144 -0.35(-1.02%)
Dec 13, 2017 33.95 34.63 33.94 34.18 364,128 +0.24(+0.71%)
Dec 12, 2017 34.00 34.45 33.72 33.94 534,780 -0.06(-0.18%)
Dec 11, 2017 34.00 34.53 33.93 34.00 363,293 +0.29(+0.86%)
Dec 08, 2017 34.40 34.65 33.65 33.71 384,938 +0.00(+0.00%)
Dec 07, 2017 33.32 34.18 33.16 721,616 +0.00(+0.00%)
Dec 06, 2017 32.42 33.29 32.42 33.25 470,458 +0.67(+2.06%)
Dec 05, 2017 31.98 33.04 31.90 32.58 563,254 +0.44(+1.37%)
Dec 04, 2017 33.77 33.84 31.96 32.14 854,625 -1.25(-3.74%)
Dec 01, 2017 33.62 33.73 32.86 33.39 1,185,665 -0.22(-0.65%)
Nov 30, 2017 34.19 34.46 33.51 33.61 1,344,483 -0.49(-1.44%)
Nov 29, 2017 34.98 35.16 33.71 34.10 707,681 -0.92(-2.63%)
Nov 28, 2017 34.97 35.23 34.60 35.02 751,289 +0.27(+0.78%)
Nov 27, 2017 35.64 35.76 34.73 34.75 837,115 -0.84(-2.36%)
Nov 24, 2017 35.31 35.78 35.31 35.59 209,437 +0.42(+1.19%)
Nov 22, 2017 34.81 35.42 34.63 35.17 1,028,128 +0.49(+1.41%)
Nov 21, 2017 34.72 35.00 34.64 34.68 917,881 +0.05(+0.14%)
Nov 20, 2017 34.39 34.68 34.25 34.63 958,077 +0.20(+0.58%)
Nov 17, 2017 34.27 34.48 34.00 34.43 1,113,484 +0.05(+0.15%)
Nov 16, 2017 34.31 34.99 34.30 34.38 934,307 +0.17(+0.50%)
Nov 15, 2017 34.37 34.70 33.71 34.21 1,280,981 -0.71(-2.03%)
Nov 14, 2017 34.91 35.33 34.61 34.92 675,334 -0.07(-0.20%)
Nov 13, 2017 35.00 35.59 34.70 34.99 701,305 -0.28(-0.79%)
Nov 10, 2017 35.30 35.69 34.58 35.27 883,456 -0.05(-0.14%)
Nov 09, 2017 34.95 35.33 34.26 35.32 1,258,494 -0.33(-0.93%)
Nov 08, 2017 34.08 35.89 33.98 35.65 1,903,176 +1.41(+4.12%)
Nov 07, 2017 34.60 34.65 33.58 34.24 757,958 -0.31(-0.90%)
Nov 06, 2017 33.80 34.83 33.80 34.55 1,142,150 +0.58(+1.71%)
Nov 03, 2017 32.50 34.52 32.44 33.97 1,892,376 -0.38(-1.11%)
Nov 02, 2017 33.27 35.00 33.26 34.35 2,947,824 +3.74(+12.22%)
Nov 01, 2017 31.26 31.46 29.57 30.61 1,338,162 -0.39(-1.26%)
Oct 31, 2017 30.46 31.07 30.12 31.00 1,170,588 +0.73(+2.41%)
Oct 30, 2017 30.10 30.48 29.94 30.27 884,840 -0.02(-0.07%)
Oct 27, 2017 30.56 30.56 29.88 30.29 886,487 +0.11(+0.36%)
Oct 26, 2017 30.19 30.48 29.98 30.18 963,311 +0.04(+0.13%)
Oct 25, 2017 30.16 30.53 29.75 30.14 626,240 -0.15(-0.50%)
Oct 24, 2017 30.31 30.47 30.06 30.29 347,087 +0.17(+0.56%)
Oct 23, 2017 31.45 31.46 30.05 30.12 547,681 -1.18(-3.77%)
Oct 20, 2017 30.70 31.31 30.24 31.30 703,779 +0.94(+3.10%)
Oct 19, 2017 30.10 30.40 30.03 30.36 324,504 +0.05(+0.16%)
Oct 18, 2017 30.16 30.52 29.75 30.31 408,667 +0.45(+1.51%)
Oct 17, 2017 29.80 29.95 29.45 29.86 485,246 +0.06(+0.20%)
Oct 16, 2017 29.97 30.20 29.58 29.80 460,777 -0.11(-0.37%)
Oct 13, 2017 30.24 30.33 29.65 29.91 599,018 -0.20(-0.66%)
Oct 12, 2017 30.75 31.85 29.94 30.11 2,083,983 +0.81(+2.76%)
Oct 11, 2017 29.33 29.65 28.95 29.30 877,094 -0.12(-0.41%)
Oct 10, 2017 29.58 29.82 29.07 29.42 605,456 -0.11(-0.37%)
Oct 09, 2017 29.39 30.17 28.81 29.53 1,970,147 -1.58(-5.08%)
Oct 06, 2017 30.28 31.13 30.24 31.11 844,987 +0.66(+2.17%)
Oct 05, 2017 30.17 30.47 29.66 30.45 683,096 +0.29(+0.96%)
Oct 04, 2017 29.86 30.36 29.68 30.16 660,359 +0.28(+0.94%)
Oct 03, 2017 29.57 29.97 29.36 29.88 757,750 +0.42(+1.43%)
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.