Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 33.47 33.68 33.33 33.37 1,450,686 -0.13(-0.37%)
Nov 29, 2017 33.78 33.79 33.47 33.50 1,056,947 -0.28(-0.83%)
Nov 28, 2017 34.02 34.05 33.78 33.78 773,415 -0.30(-0.88%)
Nov 27, 2017 34.07 34.11 33.93 34.08 813,169 +0.20(+0.60%)
Nov 24, 2017 33.79 33.95 33.77 33.88 468,402 +0.03(+0.10%)
Nov 22, 2017 33.74 33.91 33.70 33.84 773,690 +0.17(+0.50%)
Nov 21, 2017 33.67 33.86 33.64 33.67 907,241 -0.01(-0.02%)
Nov 20, 2017 33.78 33.86 33.66 33.68 868,857 -0.09(-0.27%)
Nov 17, 2017 33.63 33.79 33.53 33.77 901,418 +0.13(+0.37%)
Nov 16, 2017 33.67 33.92 33.63 33.65 913,732 -0.01(-0.02%)
Nov 15, 2017 33.65 33.71 33.49 33.65 845,297 -0.10(-0.29%)
Nov 14, 2017 33.58 33.83 33.54 33.75 862,076 +0.17(+0.52%)
Nov 13, 2017 33.51 33.79 33.51 33.58 812,929 -0.08(-0.25%)
Nov 10, 2017 33.44 33.73 33.40 33.66 857,936 +0.17(+0.52%)
Nov 09, 2017 33.17 33.54 33.03 33.49 932,048 +0.21(+0.63%)
Nov 08, 2017 33.43 33.44 33.16 33.28 1,072,233 -0.05(-0.15%)
Nov 07, 2017 33.12 33.33 33.01 33.33 1,338,658 +0.01(+0.02%)
Nov 06, 2017 32.84 33.35 32.84 33.32 984,465 +0.20(+0.59%)
Nov 03, 2017 33.24 33.26 33.07 33.12 1,136,736 +0.22(+0.66%)
Nov 02, 2017 32.52 33.21 32.43 32.91 1,966,041 +0.62(+1.92%)
Nov 01, 2017 32.22 32.42 32.13 32.29 999,849 +0.06(+0.19%)
Oct 31, 2017 32.28 32.50 32.22 32.22 969,175 -0.22(-0.67%)
Oct 30, 2017 32.38 32.50 32.31 32.44 821,278 +0.03(+0.09%)
Oct 27, 2017 32.24 32.46 32.20 32.41 813,342 +0.15(+0.48%)
Oct 26, 2017 32.34 32.53 32.26 32.26 755,521 -0.09(-0.28%)
Oct 25, 2017 32.52 32.59 32.22 32.35 1,144,828 -0.19(-0.58%)
Oct 24, 2017 32.75 32.82 32.51 32.54 1,002,404 -0.17(-0.53%)
Oct 23, 2017 32.75 32.83 32.67 32.71 720,000 -0.06(-0.19%)
Oct 20, 2017 32.89 32.95 32.65 32.77 903,622 -0.28(-0.84%)
Oct 19, 2017 33.05 33.21 32.97 33.05 826,925 -0.02(-0.06%)
Oct 18, 2017 33.17 33.19 32.96 33.07 873,317 -0.03(-0.08%)
Oct 17, 2017 32.88 33.15 32.77 33.10 1,023,063 +0.31(+0.94%)
Oct 16, 2017 32.91 32.95 32.75 32.80 1,001,803 -0.26(-0.78%)
Oct 13, 2017 32.89 33.10 32.87 33.05 964,331 +0.20(+0.59%)
Oct 12, 2017 32.91 32.99 32.80 32.86 938,724 -0.11(-0.34%)
Oct 11, 2017 32.84 33.01 32.77 32.97 1,226,492 +0.16(+0.49%)
Oct 10, 2017 32.79 32.89 32.69 32.81 971,841 +0.29(+0.88%)
Oct 09, 2017 32.69 32.69 32.47 32.52 533,918 -0.09(-0.28%)
Oct 06, 2017 32.63 32.65 32.45 32.61 891,096 +0.01(+0.02%)
Oct 05, 2017 32.71 32.85 32.55 32.61 861,125 -0.24(-0.72%)
Oct 04, 2017 32.87 32.94 32.75 32.84 795,974 +0.10(+0.30%)
Oct 03, 2017 32.70 32.84 32.54 32.75 869,255 +0.06(+0.19%)
Oct 02, 2017 32.71 32.93 32.66 32.68 787,469 -0.01(-0.02%)
Sep 29, 2017 32.75 32.79 32.58 32.69 894,563 -0.06(-0.19%)
Sep 28, 2017 32.43 32.95 32.39 32.75 1,155,841 +0.27(+0.84%)
Sep 27, 2017 32.38 32.48 1,307,627 -0.27(-0.83%)
Sep 26, 2017 32.87 32.87 32.52 32.75 1,258,805 -0.04(-0.13%)
Sep 25, 2017 33.14 33.19 32.79 32.80 1,515,561 -0.38(-1.16%)
Sep 22, 2017 33.40 33.54 33.17 33.18 844,981 -0.15(-0.46%)
Sep 21, 2017 33.27 33.44 33.17 33.33 760,738 +0.00(+0.00%)
Sep 20, 2017 33.52 33.62 33.14 33.33 1,249,126 -0.15(-0.46%)
Sep 19, 2017 33.18 33.51 33.09 33.49 1,065,001 +0.36(+1.07%)
Sep 18, 2017 33.29 33.35 32.93 33.13 886,461 -0.15(-0.46%)
Sep 15, 2017 33.14 33.29 33.08 33.28 944,000 +0.22(+0.65%)
Sep 14, 2017 32.92 33.08 32.72 33.07 1,018,985 +0.10(+0.29%)
Sep 13, 2017 33.10 33.13 32.95 32.97 1,026,984 -0.10(-0.31%)
Sep 12, 2017 33.12 33.28 33.05 33.07 800,048 -0.04(-0.13%)
Sep 11, 2017 33.10 33.16 32.92 33.12 934,802 +0.08(+0.25%)
Sep 08, 2017 33.09 33.19 32.96 33.03 1,019,953 -0.04(-0.13%)
Sep 07, 2017 33.18 33.27 33.04 33.07 1,161,872 +0.03(+0.08%)
Sep 06, 2017 32.69 33.27 32.69 33.05 1,118,231 +0.30(+0.93%)
Sep 05, 2017 32.92 32.93 32.58 32.74 1,133,818 -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.