Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 33.45 33.66 33.31 33.36 1,451,450 -0.13(-0.38%)
Nov 29, 2017 33.76 33.77 33.45 33.48 1,057,503 -0.28(-0.83%)
Nov 28, 2017 34.00 34.03 33.76 33.76 773,822 -0.30(-0.88%)
Nov 27, 2017 34.05 34.09 33.91 34.06 813,597 +0.20(+0.60%)
Nov 24, 2017 33.77 33.94 33.75 33.86 468,648 +0.03(+0.10%)
Nov 22, 2017 33.73 33.89 33.69 33.82 774,097 +0.17(+0.50%)
Nov 21, 2017 33.66 33.84 33.62 33.66 907,719 -0.01(-0.02%)
Nov 20, 2017 33.76 33.84 33.64 33.66 869,314 -0.09(-0.27%)
Nov 17, 2017 33.62 33.77 33.51 33.75 901,892 +0.13(+0.37%)
Nov 16, 2017 33.66 33.90 33.62 33.63 914,213 -0.01(-0.02%)
Nov 15, 2017 33.63 33.69 33.48 33.64 845,742 -0.10(-0.29%)
Nov 14, 2017 33.56 33.81 33.52 33.73 862,530 +0.17(+0.52%)
Nov 13, 2017 33.50 33.77 33.50 33.56 813,357 -0.08(-0.25%)
Nov 10, 2017 33.43 33.71 33.38 33.64 858,388 +0.17(+0.52%)
Nov 09, 2017 33.15 33.52 33.02 33.47 932,539 +0.21(+0.63%)
Nov 08, 2017 33.41 33.42 33.14 33.26 1,072,798 -0.05(-0.15%)
Nov 07, 2017 33.11 33.31 32.99 33.31 1,339,363 +0.01(+0.02%)
Nov 06, 2017 32.82 33.33 32.82 33.30 984,984 +0.20(+0.59%)
Nov 03, 2017 33.22 33.24 33.05 33.11 1,137,334 +0.22(+0.66%)
Nov 02, 2017 32.50 33.20 32.41 32.89 1,967,076 +0.62(+1.92%)
Nov 01, 2017 32.21 32.40 32.11 32.27 1,000,376 +0.06(+0.19%)
Oct 31, 2017 32.26 32.48 32.20 32.21 969,685 -0.22(-0.67%)
Oct 30, 2017 32.36 32.48 32.29 32.42 821,711 +0.03(+0.09%)
Oct 27, 2017 32.22 32.44 32.19 32.39 813,770 +0.15(+0.48%)
Oct 26, 2017 32.32 32.51 32.24 32.24 755,919 -0.09(-0.28%)
Oct 25, 2017 32.50 32.57 32.21 32.33 1,145,431 -0.19(-0.58%)
Oct 24, 2017 32.74 32.80 32.49 32.52 1,002,931 -0.17(-0.53%)
Oct 23, 2017 32.73 32.81 32.65 32.69 720,379 -0.06(-0.19%)
Oct 20, 2017 32.87 32.93 32.63 32.76 904,098 -0.28(-0.84%)
Oct 19, 2017 33.04 33.19 32.95 33.04 827,360 -0.02(-0.06%)
Oct 18, 2017 33.15 33.18 32.94 33.06 873,777 -0.03(-0.08%)
Oct 17, 2017 32.86 33.13 32.76 33.09 1,023,602 +0.31(+0.94%)
Oct 16, 2017 32.89 32.93 32.73 32.78 1,002,331 -0.26(-0.78%)
Oct 13, 2017 32.87 33.09 32.85 33.04 964,839 +0.20(+0.59%)
Oct 12, 2017 32.89 32.97 32.78 32.84 939,218 -0.11(-0.34%)
Oct 11, 2017 32.82 32.99 32.75 32.95 1,227,138 +0.16(+0.49%)
Oct 10, 2017 32.77 32.88 32.67 32.79 972,352 +0.29(+0.88%)
Oct 09, 2017 32.67 32.67 32.46 32.51 534,199 -0.09(-0.28%)
Oct 06, 2017 32.61 32.63 32.44 32.60 891,566 +0.01(+0.02%)
Oct 05, 2017 32.69 32.83 32.53 32.59 861,579 -0.24(-0.72%)
Oct 04, 2017 32.85 32.92 32.73 32.83 796,393 +0.10(+0.30%)
Oct 03, 2017 32.68 32.82 32.53 32.73 869,712 +0.06(+0.19%)
Oct 02, 2017 32.69 32.91 32.65 32.67 787,884 -0.01(-0.02%)
Sep 29, 2017 32.74 32.77 32.56 32.67 895,034 -0.06(-0.19%)
Sep 28, 2017 32.42 32.93 32.37 32.74 1,156,450 +0.27(+0.84%)
Sep 27, 2017 32.37 32.46 1,308,315 -0.27(-0.83%)
Sep 26, 2017 32.85 32.85 32.51 32.74 1,259,468 -0.04(-0.13%)
Sep 25, 2017 33.13 33.18 32.77 32.78 1,516,359 -0.38(-1.16%)
Sep 22, 2017 33.38 33.52 33.15 33.16 845,426 -0.15(-0.46%)
Sep 21, 2017 33.25 33.42 33.15 33.32 761,139 +0.00(+0.00%)
Sep 20, 2017 33.50 33.60 33.13 33.32 1,249,783 -0.15(-0.46%)
Sep 19, 2017 33.16 33.49 33.07 33.47 1,065,561 +0.36(+1.07%)
Sep 18, 2017 33.27 33.33 32.92 33.11 886,928 -0.15(-0.46%)
Sep 15, 2017 33.12 33.27 33.06 33.27 944,497 +0.22(+0.65%)
Sep 14, 2017 32.90 33.06 32.70 33.05 1,019,521 +0.10(+0.29%)
Sep 13, 2017 33.08 33.11 32.93 32.95 1,027,525 -0.10(-0.31%)
Sep 12, 2017 33.10 33.26 33.03 33.06 800,469 -0.04(-0.13%)
Sep 11, 2017 33.08 33.14 32.90 33.10 935,294 +0.08(+0.25%)
Sep 08, 2017 33.08 33.17 32.94 33.02 1,020,490 -0.04(-0.12%)
Sep 07, 2017 33.17 33.26 33.02 33.06 1,162,484 +0.03(+0.08%)
Sep 06, 2017 32.68 33.25 32.68 33.03 1,118,820 +0.30(+0.93%)
Sep 05, 2017 32.90 32.91 32.56 32.73 1,134,415 -0.18(-0.54%)
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.