Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 29.11 29.80 29.07 29.46 771,524 +0.35(+1.20%)
Sep 29, 2017 28.49 29.17 28.19 29.11 883,855 +0.62(+2.18%)
Sep 28, 2017 28.00 28.50 27.66 28.49 581,493 +0.39(+1.39%)
Sep 27, 2017 27.46 28.24 27.46 28.10 558,764 +0.81(+2.97%)
Sep 26, 2017 27.52 27.77 27.09 27.29 611,522 -0.04(-0.15%)
Sep 25, 2017 28.06 28.08 27.19 27.33 777,030 -0.73(-2.60%)
Sep 22, 2017 28.20 28.52 28.04 28.06 654,410 -0.17(-0.60%)
Sep 21, 2017 28.60 28.60 28.14 28.23 478,385 -0.40(-1.40%)
Sep 20, 2017 28.87 29.07 28.59 28.63 361,159 -0.32(-1.11%)
Sep 19, 2017 29.17 29.23 28.85 28.95 411,971 -0.16(-0.55%)
Sep 18, 2017 28.72 29.16 28.62 29.11 344,098 +0.45(+1.57%)
Sep 15, 2017 29.05 29.09 28.55 28.66 1,625,236 -0.39(-1.34%)
Sep 14, 2017 29.19 29.49 28.96 29.05 420,820 -0.26(-0.89%)
Sep 13, 2017 29.18 29.47 29.17 29.31 558,183 +0.09(+0.31%)
Sep 12, 2017 29.40 29.55 28.96 29.22 554,622 -0.18(-0.61%)
Sep 11, 2017 28.50 29.57 28.47 29.40 1,104,700 +1.30(+4.63%)
Sep 08, 2017 28.18 28.58 28.08 28.10 519,230 -0.02(-0.07%)
Sep 07, 2017 27.42 28.25 27.22 28.12 931,485 +0.70(+2.55%)
Sep 06, 2017 27.90 27.95 27.35 27.42 761,972 -0.40(-1.44%)
Sep 05, 2017 27.33 27.86 27.23 27.82 553,190 +0.34(+1.24%)
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.