Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.69 31.69 31.69 0 -0.24(-0.75%)
Dec 28, 2017 32.05 32.05 31.82 31.93 10,643,678 +0.02(+0.08%)
Dec 27, 2017 31.89 31.98 31.82 31.91 12,740,962 +0.07(+0.21%)
Dec 26, 2017 31.90 32.01 31.74 31.84 9,883,746 -0.06(-0.18%)
Dec 22, 2017 31.87 32.06 31.83 31.90 13,826,888 +0.02(+0.05%)
Dec 21, 2017 32.17 32.27 31.85 31.88 19,800,890 -0.17(-0.54%)
Dec 20, 2017 31.85 32.11 31.62 32.06 22,887,210 +0.36(+1.15%)
Dec 19, 2017 31.99 32.16 31.68 31.69 23,801,158 -0.15(-0.47%)
Dec 18, 2017 31.84 32.16 31.71 31.84 26,006,400 +0.24(+0.76%)
Dec 15, 2017 31.45 31.68 31.20 31.60 57,000,856 +0.24(+0.77%)
Dec 14, 2017 31.61 31.67 31.32 31.36 20,226,500 -0.21(-0.66%)
Dec 13, 2017 31.52 31.75 31.44 31.57 24,410,216 +0.20(+0.63%)
Dec 12, 2017 31.27 31.53 31.08 31.37 20,128,122 -0.04(-0.13%)
Dec 11, 2017 31.11 31.48 31.09 31.41 20,239,072 +0.29(+0.93%)
Dec 08, 2017 31.11 31.19 30.96 31.12 16,972,240 +0.17(+0.56%)
Dec 07, 2017 30.83 31.26 30.83 30.95 20,645,280 -0.01(-0.03%)
Dec 06, 2017 30.92 31.21 30.82 30.96 19,963,000 +0.08(+0.27%)
Dec 05, 2017 31.23 31.30 30.76 30.87 28,143,096 -0.34(-1.09%)
Dec 04, 2017 31.29 31.44 31.06 31.21 35,540,556 +0.10(+0.32%)
Dec 01, 2017 30.69 31.16 30.63 31.11 32,533,134 +0.25(+0.80%)
Nov 30, 2017 31.13 31.28 30.87 30.87 37,159,104 -0.15(-0.48%)
Nov 29, 2017 31.24 31.47 30.81 31.01 44,445,560 -0.21(-0.66%)
Nov 28, 2017 30.62 31.28 30.60 31.22 37,421,476 +0.71(+2.33%)
Nov 27, 2017 30.21 30.69 30.20 30.51 25,306,264 +0.31(+1.04%)
Nov 24, 2017 30.13 30.26 30.05 30.20 7,439,109 +0.03(+0.11%)
Nov 22, 2017 30.37 30.38 30.09 30.16 20,817,634 -0.17(-0.55%)
Nov 21, 2017 30.41 30.59 30.27 30.33 29,177,438 +0.12(+0.41%)
Nov 20, 2017 29.73 30.24 29.73 30.20 32,499,206 +0.50(+1.67%)
Nov 17, 2017 29.71 30.05 29.63 29.71 33,822,696 +0.02(+0.06%)
Nov 16, 2017 29.82 30.34 29.65 29.69 73,909,808 +1.46(+5.19%)
Nov 15, 2017 28.11 28.39 27.93 28.23 37,120,344 +0.06(+0.21%)
Nov 14, 2017 28.02 28.27 27.97 28.17 21,098,812 +0.07(+0.27%)
Nov 13, 2017 28.02 28.31 27.99 28.09 19,840,766 -0.03(-0.12%)
Nov 10, 2017 28.18 28.21 27.86 28.13 23,346,920 -0.05(-0.18%)
Nov 09, 2017 28.37 28.40 28.03 28.18 20,282,760 -0.37(-1.30%)
Nov 08, 2017 28.39 28.55 28.25 28.55 15,773,511 +0.08(+0.29%)
Nov 07, 2017 28.40 28.53 28.31 28.47 13,695,550 -0.01(-0.03%)
Nov 06, 2017 28.44 28.60 28.35 28.47 15,452,447 -0.05(-0.17%)
Nov 03, 2017 28.37 28.54 28.16 28.52 16,210,881 +0.22(+0.76%)
Nov 02, 2017 28.59 28.66 28.27 28.31 23,961,026 -0.34(-1.18%)
Nov 01, 2017 28.37 28.76 28.37 28.65 26,648,134 +0.39(+1.38%)
Oct 31, 2017 28.12 28.33 28.10 28.26 16,840,212 +0.09(+0.32%)
Oct 30, 2017 28.40 28.45 27.99 28.17 22,169,128 -0.32(-1.13%)
Oct 27, 2017 28.26 28.65 28.21 28.49 24,600,392 +0.13(+0.47%)
Oct 26, 2017 28.47 28.56 28.19 28.36 17,654,802 -0.02(-0.09%)
Oct 25, 2017 28.74 28.74 28.27 28.38 21,028,458 -0.23(-0.81%)
Oct 24, 2017 28.47 28.69 28.34 28.61 19,667,886 +0.19(+0.67%)
Oct 23, 2017 28.51 28.70 28.36 28.42 27,348,652 +0.08(+0.29%)
Oct 20, 2017 28.15 28.46 28.14 28.34 29,440,030 +0.41(+1.48%)
Oct 19, 2017 27.73 28.04 27.68 27.93 15,955,569 +0.17(+0.60%)
Oct 18, 2017 27.90 27.93 27.67 27.76 12,049,979 -0.04(-0.15%)
Oct 17, 2017 27.80 27.86 27.69 27.80 11,242,201 +0.05(+0.18%)
Oct 16, 2017 27.80 27.84 27.70 27.75 12,699,818 +0.06(+0.21%)
Oct 13, 2017 27.64 27.78 27.57 27.70 16,409,631 +0.17(+0.63%)
Oct 12, 2017 27.52 27.69 27.45 27.52 21,638,188 -0.27(-0.98%)
Oct 11, 2017 27.62 27.83 27.53 27.80 15,178,178 +0.03(+0.12%)
Oct 10, 2017 28.04 28.06 27.70 27.76 21,765,836 -0.17(-0.62%)
Oct 09, 2017 27.94 28.04 27.81 27.94 10,547,929 +0.01(+0.03%)
Oct 06, 2017 27.85 27.95 27.74 27.93 18,688,610 +0.13(+0.48%)
Oct 05, 2017 27.79 27.86 27.65 27.80 17,552,824 +0.12(+0.45%)
Oct 04, 2017 27.75 27.77 27.55 27.67 17,706,774 -0.10(-0.36%)
Oct 03, 2017 27.66 27.81 27.57 27.77 16,265,766 +0.08(+0.30%)
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.