Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 33.74 33.74 33.74 0 -0.10(-0.29%)
Dec 28, 2017 33.70 34.09 33.42 33.84 44,520 +0.20(+0.59%)
Dec 27, 2017 33.40 33.94 33.21 33.65 48,855 +0.10(+0.30%)
Dec 26, 2017 33.79 33.89 33.35 33.55 50,916 -0.35(-1.02%)
Dec 22, 2017 34.39 34.59 33.74 33.89 53,817 -0.54(-1.58%)
Dec 21, 2017 34.44 34.73 33.99 34.44 39,633 +0.05(+0.14%)
Dec 20, 2017 34.64 34.71 33.84 34.39 34,857 +0.00(+0.00%)
Dec 19, 2017 34.69 34.73 34.09 34.39 52,852 -0.25(-0.71%)
Dec 18, 2017 35.08 35.53 34.19 34.64 57,539 -0.10(-0.28%)
Dec 15, 2017 33.70 35.13 33.70 34.73 540,504 +1.09(+3.24%)
Dec 14, 2017 33.60 34.34 33.20 33.65 132,828 +0.10(+0.30%)
Dec 13, 2017 33.60 34.34 33.32 33.55 80,676 -0.10(-0.29%)
Dec 12, 2017 33.35 33.84 33.30 33.65 43,779 +0.40(+1.19%)
Dec 11, 2017 33.35 33.65 32.83 33.25 92,644 -0.10(-0.30%)
Dec 08, 2017 33.25 33.55 32.76 33.35 71,689 +0.00(+0.00%)
Dec 07, 2017 33.15 33.34 32.71 71,956 +0.00(+0.00%)
Dec 06, 2017 33.84 34.04 33.15 33.20 66,034 -0.69(-2.04%)
Dec 05, 2017 34.24 34.24 33.79 33.89 71,723 -0.30(-0.87%)
Dec 04, 2017 34.93 34.93 34.09 34.19 72,321 -0.15(-0.43%)
Dec 01, 2017 34.69 34.69 33.55 34.34 55,833 -0.25(-0.72%)
Nov 30, 2017 35.03 35.03 34.44 34.59 87,108 -0.15(-0.43%)
Nov 29, 2017 34.14 35.08 34.14 34.73 112,972 +0.84(+2.48%)
Nov 28, 2017 33.89 34.04 33.40 33.89 70,646 +0.15(+0.44%)
Nov 27, 2017 33.40 34.09 33.20 33.74 71,728 +0.35(+1.04%)
Nov 24, 2017 33.94 33.94 33.25 33.40 35,724 -0.45(-1.32%)
Nov 22, 2017 34.19 34.19 33.70 33.84 71,586 -0.15(-0.44%)
Nov 21, 2017 33.65 34.29 33.10 33.99 113,994 +0.59(+1.78%)
Nov 20, 2017 32.80 33.40 32.58 33.40 55,998 +0.59(+1.81%)
Nov 17, 2017 32.46 32.85 32.16 32.80 39,428 +0.15(+0.45%)
Nov 16, 2017 32.80 32.80 32.51 32.66 42,134 +0.00(+0.00%)
Nov 15, 2017 32.01 32.90 31.86 32.66 57,842 +0.20(+0.61%)
Nov 14, 2017 31.86 32.56 31.77 32.46 65,117 +0.54(+1.71%)
Nov 13, 2017 31.67 32.04 31.39 31.91 59,121 +0.10(+0.31%)
Nov 10, 2017 31.85 32.53 31.67 31.82 62,926 +0.15(+0.47%)
Nov 09, 2017 31.32 31.96 31.17 31.67 73,118 +0.05(+0.16%)
Nov 08, 2017 31.86 32.16 31.47 31.62 157,903 -0.45(-1.39%)
Nov 07, 2017 33.35 33.40 31.72 32.06 154,567 -1.29(-3.86%)
Nov 06, 2017 33.40 33.60 33.15 33.35 61,081 -0.10(-0.30%)
Nov 03, 2017 34.09 34.09 33.35 33.45 58,389 -0.64(-1.89%)
Nov 02, 2017 33.74 34.24 33.50 34.09 109,099 +0.25(+0.73%)
Nov 01, 2017 34.09 34.64 33.74 33.84 57,142 -0.10(-0.29%)
Oct 31, 2017 34.29 34.83 33.89 33.94 65,835 -0.54(-1.58%)
Oct 30, 2017 35.48 35.53 34.44 34.49 72,671 -1.24(-3.46%)
Oct 27, 2017 35.67 35.82 35.08 35.72 115,156 +0.05(+0.14%)
Oct 26, 2017 33.99 35.72 33.99 35.67 169,292 +1.58(+4.64%)
Oct 25, 2017 33.89 34.39 33.55 34.09 68,755 +0.20(+0.58%)
Oct 24, 2017 34.04 34.39 33.74 33.89 76,607 -0.10(-0.29%)
Oct 23, 2017 34.44 34.49 33.65 33.99 115,617 -0.45(-1.29%)
Oct 20, 2017 34.83 34.83 34.15 34.44 51,885 +0.10(+0.29%)
Oct 19, 2017 34.54 34.54 33.99 34.34 47,230 -0.15(-0.43%)
Oct 18, 2017 34.14 34.78 33.99 34.49 100,621 +0.45(+1.31%)
Oct 17, 2017 34.09 34.44 33.94 34.04 53,090 -0.05(-0.15%)
Oct 16, 2017 33.94 34.68 33.94 34.09 45,648 +0.15(+0.44%)
Oct 13, 2017 33.70 34.24 33.60 33.94 89,433 +0.25(+0.73%)
Oct 12, 2017 33.89 33.89 33.45 33.70 60,090 -0.15(-0.44%)
Oct 11, 2017 33.55 34.59 33.45 33.84 85,801 +0.20(+0.59%)
Oct 10, 2017 34.29 34.51 33.60 33.65 157,971 -0.64(-1.88%)
Oct 09, 2017 34.78 34.78 34.19 34.29 72,435 -0.30(-0.86%)
Oct 06, 2017 35.18 35.20 34.44 34.59 71,067 -0.15(-0.43%)
Oct 05, 2017 34.09 35.33 33.99 34.73 85,746 +0.45(+1.30%)
Oct 04, 2017 34.78 35.38 34.19 34.29 67,420 -0.74(-2.12%)
Oct 03, 2017 34.69 35.48 34.14 35.03 185,506 -0.89(-2.48%)
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.