Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 28.79 28.82 28.71 28.79 26,785 +0.07(+0.24%)
Oct 30, 2017 28.78 28.78 28.62 28.72 31,598 +0.12(+0.43%)
Oct 27, 2017 28.10 28.65 28.10 28.60 56,057 +0.75(+2.68%)
Oct 26, 2017 27.94 27.94 27.83 27.85 16,499 -0.05(-0.17%)
Oct 25, 2017 28.02 28.02 27.69 27.90 38,525 -0.12(-0.43%)
Oct 24, 2017 28.04 28.15 27.93 28.02 87,120 +0.06(+0.20%)
Oct 23, 2017 28.22 28.22 27.95 27.97 37,823 -0.18(-0.63%)
Oct 20, 2017 28.26 28.26 28.12 28.14 25,220 +0.05(+0.17%)
Oct 19, 2017 28.14 28.14 27.91 28.10 24,775 -0.10(-0.35%)
Oct 18, 2017 28.29 28.29 28.16 28.19 49,137 -0.04(-0.14%)
Oct 17, 2017 28.09 28.23 28.09 28.23 22,142 +0.04(+0.14%)
Oct 16, 2017 28.19 28.20 28.08 28.19 23,967 +0.09(+0.31%)
Oct 13, 2017 28.10 28.14 28.09 28.11 34,431 +0.14(+0.49%)
Oct 12, 2017 28.11 28.11 27.95 27.97 18,422 -0.00(-0.00%)
Oct 11, 2017 27.99 28.05 27.92 27.97 19,214 +0.01(+0.04%)
Oct 10, 2017 28.05 28.05 27.85 27.96 14,794 +0.01(+0.03%)
Oct 09, 2017 28.02 28.02 27.88 27.95 13,912 -0.02(-0.07%)
Oct 06, 2017 27.92 27.97 27.86 27.97 30,247 +0.04(+0.16%)
Oct 05, 2017 27.79 27.93 27.73 27.93 15,599 +0.26(+0.94%)
Oct 04, 2017 27.68 27.73 27.58 27.67 31,097 +0.02(+0.07%)
Oct 03, 2017 27.62 27.65 27.58 27.65 17,566 +0.10(+0.37%)
Oct 02, 2017 27.69 27.69 27.48 27.55 9,837 -0.00(-0.02%)
Sep 29, 2017 27.52 27.55 27.40 27.55 17,995 +0.23(+0.83%)
Sep 28, 2017 27.34 27.35 27.28 27.32 13,481 -0.04(-0.15%)
Sep 27, 2017 27.30 27.44 27.22 27.37 11,397 +0.26(+0.97%)
Sep 26, 2017 27.29 27.29 27.04 27.10 20,957 +0.05(+0.18%)
Sep 25, 2017 27.20 27.22 26.93 27.05 33,012 -0.24(-0.87%)
Sep 22, 2017 27.37 27.37 27.23 27.29 9,857 -0.10(-0.38%)
Sep 21, 2017 27.58 27.58 27.29 27.39 35,841 -0.12(-0.43%)
Sep 20, 2017 27.71 27.71 27.40 27.51 32,040 -0.13(-0.46%)
Sep 19, 2017 27.64 27.65 27.55 27.64 12,453 +0.07(+0.25%)
Sep 18, 2017 27.79 27.79 27.48 27.57 22,512 -0.05(-0.18%)
Sep 15, 2017 27.53 27.68 27.53 27.62 13,408 +0.06(+0.22%)
Sep 14, 2017 27.70 27.70 27.52 27.56 31,207 -0.13(-0.46%)
Sep 13, 2017 27.72 27.72 27.57 27.69 16,819 +0.11(+0.42%)
Sep 12, 2017 27.58 27.65 27.51 27.57 5,801 +0.00(+0.01%)
Sep 11, 2017 27.48 27.62 27.31 27.57 13,424 +0.34(+1.25%)
Sep 08, 2017 27.59 27.59 27.23 27.23 21,460 -0.28(-1.03%)
Sep 07, 2017 27.50 27.55 27.42 27.51 15,333 +0.06(+0.21%)
Sep 06, 2017 27.35 27.55 27.30 27.45 16,735 +0.08(+0.28%)
Sep 05, 2017 27.47 27.50 27.13 27.37 31,031 -0.25(-0.92%)
Sep 01, 2017 27.67 27.67 27.57 27.63 13,553 +0.01(+0.04%)
Aug 31, 2017 27.43 27.64 27.43 27.62 16,945 +0.27(+1.00%)
Aug 30, 2017 27.13 27.39 27.13 27.35 22,190 +0.32(+1.19%)
Aug 29, 2017 26.71 27.06 26.71 27.02 16,920 +0.11(+0.40%)
Aug 28, 2017 26.82 26.98 26.82 26.92 17,645 +0.04(+0.15%)
Aug 25, 2017 26.96 27.03 26.84 26.88 13,745 -0.03(-0.11%)
Aug 24, 2017 26.98 26.98 26.80 26.91 21,080 -0.10(-0.36%)
Aug 23, 2017 26.99 27.03 26.89 27.00 23,055 -0.10(-0.36%)
Aug 22, 2017 26.83 27.10 26.83 27.10 13,872 +0.44(+1.64%)
Aug 21, 2017 26.67 26.70 26.54 26.66 15,559 -0.07(-0.25%)
Aug 18, 2017 26.71 26.90 26.55 26.73 18,415 -0.05(-0.19%)
Aug 17, 2017 27.31 27.31 26.71 26.78 18,433 -0.49(-1.81%)
Aug 16, 2017 27.29 27.40 27.19 27.27 12,447 +0.01(+0.05%)
Aug 15, 2017 27.28 27.28 27.17 27.26 27,262 +0.00(+0.00%)
Aug 14, 2017 27.11 27.27 27.11 27.26 15,365 +0.38(+1.41%)
Aug 11, 2017 26.81 26.92 26.56 26.88 11,442 +0.20(+0.76%)
Aug 10, 2017 27.01 27.02 26.68 26.68 27,847 -0.56(-2.05%)
Aug 09, 2017 27.09 27.28 27.04 27.23 74,674 -0.01(-0.05%)
Aug 08, 2017 27.29 27.53 27.25 27.25 24,244 -0.07(-0.27%)
Aug 07, 2017 27.16 27.34 27.16 27.32 31,167 +0.14(+0.52%)
Aug 04, 2017 27.20 27.23 27.11 27.18 23,699 +0.09(+0.33%)
Aug 03, 2017 27.29 27.29 27.06 27.09 19,718 -0.10(-0.37%)
Aug 02, 2017 27.32 27.32 27.00 27.19 13,577 +0.05(+0.18%)
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.