Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.00 28.34 27.92 28.13 3,515,231 -0.52(-1.82%)
Nov 29, 2017 28.99 29.01 28.57 28.65 2,421,085 -0.35(-1.21%)
Nov 28, 2017 29.41 29.41 28.84 29.00 2,164,124 -0.08(-0.28%)
Nov 27, 2017 29.22 29.31 29.01 29.08 1,511,815 -0.07(-0.24%)
Nov 24, 2017 29.34 29.34 29.13 29.15 596,909 -0.07(-0.24%)
Nov 22, 2017 29.19 29.32 29.16 29.22 1,649,800 -0.08(-0.27%)
Nov 21, 2017 28.98 29.30 28.93 29.30 1,526,853 +0.39(+1.35%)
Nov 20, 2017 29.03 29.03 28.85 28.91 1,772,469 +0.07(+0.24%)
Nov 17, 2017 28.87 28.93 28.67 28.84 1,588,027 -0.17(-0.59%)
Nov 16, 2017 28.70 29.09 28.60 29.01 2,353,605 +0.31(+1.08%)
Nov 15, 2017 28.93 28.98 28.68 28.70 1,848,415 -0.42(-1.44%)
Nov 14, 2017 29.12 29.32 29.08 29.12 2,092,724 +0.01(+0.03%)
Nov 13, 2017 28.96 29.18 28.88 29.11 2,001,320 +0.15(+0.52%)
Nov 10, 2017 28.70 29.05 28.69 28.96 1,227,871 +0.03(+0.10%)
Nov 09, 2017 29.03 29.11 28.87 28.93 1,769,875 -0.10(-0.34%)
Nov 08, 2017 28.89 29.08 28.89 29.03 2,226,157 +0.05(+0.17%)
Nov 07, 2017 29.06 29.09 28.78 28.98 1,995,627 +0.06(+0.21%)
Nov 06, 2017 28.86 29.09 28.75 28.92 1,063,624 +0.10(+0.35%)
Nov 03, 2017 28.50 29.10 28.50 28.82 1,253,102 +0.11(+0.38%)
Nov 02, 2017 28.74 28.91 28.61 28.71 1,329,944 +0.00(+0.00%)
Nov 01, 2017 28.64 28.79 28.44 28.71 1,681,277 +0.23(+0.81%)
Oct 31, 2017 28.37 28.49 28.15 28.48 1,771,825 +0.10(+0.35%)
Oct 30, 2017 28.59 28.67 28.36 28.38 2,595,560 -0.24(-0.84%)
Oct 27, 2017 28.55 28.84 28.40 28.62 2,454,679 +0.01(+0.03%)
Oct 26, 2017 29.58 29.58 28.28 28.61 2,210,542 -0.18(-0.63%)
Oct 25, 2017 28.57 28.82 28.50 28.79 2,061,622 +0.15(+0.52%)
Oct 24, 2017 28.69 28.79 28.50 28.64 1,599,104 -0.10(-0.35%)
Oct 23, 2017 28.95 28.95 28.58 28.74 1,360,343 -0.11(-0.38%)
Oct 20, 2017 28.93 28.95 28.76 28.85 1,172,716 -0.03(-0.10%)
Oct 19, 2017 29.11 29.19 28.76 28.88 1,253,623 -0.26(-0.89%)
Oct 18, 2017 28.94 29.22 28.87 29.14 1,306,841 +0.19(+0.66%)
Oct 17, 2017 28.91 29.01 28.77 28.95 1,654,562 +0.01(+0.03%)
Oct 16, 2017 29.04 29.07 28.80 28.94 1,852,528 -0.09(-0.31%)
Oct 13, 2017 29.10 29.15 28.99 29.03 1,590,954 -0.02(-0.07%)
Oct 12, 2017 28.91 29.06 28.78 29.05 1,470,985 +0.12(+0.41%)
Oct 11, 2017 28.87 29.01 28.86 28.93 1,073,987 +0.03(+0.10%)
Oct 10, 2017 29.08 29.30 28.81 28.90 1,428,630 -0.12(-0.41%)
Oct 09, 2017 28.98 29.13 28.98 29.02 953,203 +0.01(+0.03%)
Oct 06, 2017 28.88 29.02 28.62 29.01 1,350,839 +0.01(+0.03%)
Oct 05, 2017 29.15 29.20 28.88 29.00 1,448,307 -0.10(-0.34%)
Oct 04, 2017 29.01 29.11 28.88 29.10 1,025,329 +0.09(+0.31%)
Oct 03, 2017 29.06 29.23 28.90 29.01 1,386,856 +0.05(+0.17%)
Oct 02, 2017 28.82 29.13 28.82 28.96 2,075,833 +0.14(+0.49%)
Sep 29, 2017 28.79 28.94 28.63 28.82 2,379,296 -0.13(-0.45%)
Sep 28, 2017 28.54 28.98 28.43 28.95 2,633,347 +0.34(+1.19%)
Sep 27, 2017 28.81 28.86 28.36 28.61 1,905,754 -0.25(-0.87%)
Sep 26, 2017 29.05 29.12 28.84 28.86 1,676,153 -0.42(-1.43%)
Sep 25, 2017 29.15 29.42 29.04 29.28 1,532,861 +0.17(+0.58%)
Sep 22, 2017 29.44 29.56 29.06 29.11 780,397 -0.31(-1.05%)
Sep 21, 2017 29.52 29.63 29.30 29.42 1,227,752 -0.07(-0.24%)
Sep 20, 2017 29.49 29.63 29.34 29.49 1,714,009 +0.04(+0.14%)
Sep 19, 2017 29.66 29.71 29.43 29.45 3,230,542 -0.13(-0.44%)
Sep 18, 2017 29.57 29.68 29.32 29.58 1,833,618 +0.01(+0.03%)
Sep 15, 2017 29.77 29.83 29.29 29.57 2,985,851 -0.13(-0.44%)
Sep 14, 2017 29.33 29.71 29.21 29.70 1,748,780 +0.34(+1.16%)
Sep 13, 2017 29.43 29.48 29.20 29.36 1,604,311 -0.15(-0.51%)
Sep 12, 2017 30.00 30.14 29.38 29.51 2,157,003 -0.63(-2.09%)
Sep 11, 2017 29.48 30.14 29.48 30.14 3,530,953 +0.81(+2.76%)
Sep 08, 2017 29.37 29.54 29.32 29.33 2,679,358 -0.08(-0.27%)
Sep 07, 2017 29.50 29.61 29.38 29.41 3,167,882 -0.03(-0.10%)
Sep 06, 2017 29.61 29.63 29.42 29.44 3,060,936 -0.04(-0.14%)
Sep 05, 2017 29.56 29.68 29.41 29.48 3,006,844 -0.05(-0.17%)
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.