Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 24.02 24.40 23.67 23.99 976,459 +0.36(+1.51%)
Nov 29, 2017 26.46 26.73 23.48 23.64 1,813,934 -2.81(-10.64%)
Nov 28, 2017 26.57 26.80 26.02 26.45 727,733 +0.05(+0.18%)
Nov 27, 2017 26.89 26.90 26.32 26.40 1,126,786 -0.90(-3.31%)
Nov 24, 2017 27.10 27.51 27.05 27.30 320,230 +0.40(+1.50%)
Nov 22, 2017 27.64 27.82 26.70 26.90 675,830 -0.85(-3.08%)
Nov 21, 2017 26.54 27.80 26.54 27.75 1,149,090 +1.39(+5.28%)
Nov 20, 2017 26.40 26.79 26.19 26.36 696,796 +0.00(+0.00%)
Nov 17, 2017 26.32 26.73 26.18 26.36 1,092,264 +0.12(+0.48%)
Nov 16, 2017 24.86 26.51 24.82 26.24 1,634,423 +1.44(+5.81%)
Nov 15, 2017 25.45 25.88 24.70 24.80 977,618 -1.13(-4.37%)
Nov 14, 2017 25.61 26.24 25.26 25.93 1,177,079 +0.20(+0.78%)
Nov 13, 2017 24.92 25.89 24.08 25.73 2,777,461 +0.49(+1.94%)
Nov 10, 2017 27.72 27.82 25.01 25.24 2,434,636 -2.40(-8.67%)
Nov 09, 2017 32.16 32.16 25.01 27.63 3,823,218 -5.26(-15.98%)
Nov 08, 2017 32.81 33.22 32.30 32.89 832,701 +0.35(+1.06%)
Nov 07, 2017 32.47 32.86 32.26 32.55 654,699 -0.07(-0.21%)
Nov 06, 2017 32.92 33.20 32.09 32.61 646,778 -0.12(-0.35%)
Nov 03, 2017 32.51 33.01 32.31 32.73 841,748 +0.42(+1.31%)
Nov 02, 2017 31.62 32.44 30.85 32.31 808,930 +0.60(+1.88%)
Nov 01, 2017 33.38 33.38 31.26 31.71 879,110 -1.31(-3.95%)
Oct 31, 2017 32.35 33.16 32.18 33.02 840,193 +0.93(+2.90%)
Oct 30, 2017 31.96 32.12 31.55 32.08 966,272 +0.07(+0.21%)
Oct 27, 2017 31.84 32.03 30.59 32.02 657,780 +0.55(+1.74%)
Oct 26, 2017 31.22 31.48 30.80 31.47 502,376 +0.28(+0.89%)
Oct 25, 2017 31.10 31.32 30.32 31.19 558,953 -0.06(-0.18%)
Oct 24, 2017 31.20 31.52 31.01 31.25 396,606 +0.20(+0.65%)
Oct 23, 2017 31.03 31.21 30.72 31.05 382,449 +0.25(+0.81%)
Oct 20, 2017 31.03 31.18 30.69 30.80 501,000 +0.11(+0.34%)
Oct 19, 2017 30.50 30.87 29.57 30.69 516,634 -0.12(-0.37%)
Oct 18, 2017 31.33 31.38 30.11 30.81 615,897 -0.29(-0.93%)
Oct 17, 2017 30.74 31.29 30.32 31.10 794,109 +0.46(+1.50%)
Oct 16, 2017 30.53 30.62 30.05 30.63 436,235 +0.22(+0.73%)
Oct 13, 2017 30.18 30.48 29.87 30.41 546,765 +0.41(+1.38%)
Oct 12, 2017 29.15 30.39 29.15 30.00 873,613 +0.84(+2.90%)
Oct 11, 2017 29.06 29.49 28.92 29.16 449,332 +0.18(+0.63%)
Oct 10, 2017 29.41 29.41 28.45 28.97 353,225 -0.19(-0.66%)
Oct 09, 2017 28.84 29.41 28.83 29.17 549,786 +0.33(+1.13%)
Oct 06, 2017 28.69 28.90 28.05 28.84 1,032,181 +0.01(+0.03%)
Oct 05, 2017 29.81 29.81 28.71 28.83 608,283 -0.89(-3.00%)
Oct 04, 2017 29.22 29.92 29.22 29.72 729,256 +0.36(+1.21%)
Oct 03, 2017 29.89 30.01 28.52 29.37 887,516 -0.60(-2.02%)
Oct 02, 2017 29.33 30.48 29.26 29.97 929,135 +0.83(+2.83%)
Sep 29, 2017 29.04 29.20 28.43 29.15 668,510 +0.28(+0.96%)
Sep 28, 2017 28.13 28.96 27.84 28.87 565,918 +0.82(+2.91%)
Sep 27, 2017 27.12 28.33 27.12 28.05 1,145,814 +1.25(+4.66%)
Sep 26, 2017 27.70 27.83 26.79 26.80 552,869 -0.68(-2.48%)
Sep 25, 2017 27.87 27.89 27.18 27.49 814,285 -0.51(-1.82%)
Sep 22, 2017 27.02 28.03 27.00 27.99 498,597 +0.82(+3.00%)
Sep 21, 2017 27.17 27.43 26.74 27.18 684,193 -0.03(-0.11%)
Sep 20, 2017 27.83 27.83 27.05 27.21 604,633 -0.54(-1.94%)
Sep 19, 2017 27.59 28.15 27.41 27.75 921,403 +0.19(+0.70%)
Sep 18, 2017 26.53 27.92 26.23 27.55 1,147,805 +0.16(+0.60%)
Sep 15, 2017 27.46 28.07 27.33 27.39 1,383,164 -0.06(-0.21%)
Sep 14, 2017 26.52 27.82 26.45 27.45 1,074,879 +0.84(+3.14%)
Sep 13, 2017 25.89 26.97 25.66 26.61 783,836 +0.86(+3.36%)
Sep 12, 2017 25.90 25.90 25.23 25.75 430,495 -0.02(-0.07%)
Sep 11, 2017 25.21 25.91 25.18 25.77 467,369 +0.86(+3.47%)
Sep 08, 2017 26.07 26.14 24.83 24.90 712,771 -1.24(-4.74%)
Sep 07, 2017 24.83 26.25 24.64 26.14 834,788 +1.48(+5.99%)
Sep 06, 2017 24.93 24.93 24.42 24.66 600,148 -0.12(-0.50%)
Sep 05, 2017 25.06 25.11 24.23 24.79 745,377 -0.40(-1.59%)
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.