Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.57 27.68 27.30 27.67 11,318,127 +0.25(+0.91%)
Nov 29, 2017 27.52 27.61 27.31 27.42 6,748,908 -0.13(-0.48%)
Nov 28, 2017 27.50 27.62 27.46 27.55 6,976,724 +0.27(+0.99%)
Nov 27, 2017 27.64 27.26 27.28 7,198,742 -0.37(-1.35%)
Nov 24, 2017 27.58 27.71 27.56 27.66 3,504,944 +0.19(+0.68%)
Nov 22, 2017 27.32 27.50 27.29 27.47 6,904,263 +0.45(+1.66%)
Nov 21, 2017 27.25 27.31 26.99 27.02 6,051,440 +0.09(+0.33%)
Nov 20, 2017 26.99 27.08 26.92 26.93 4,519,412 -0.06(-0.23%)
Nov 17, 2017 26.89 27.04 26.83 26.99 4,757,280 +0.22(+0.83%)
Nov 16, 2017 26.95 26.96 26.76 26.77 5,135,781 -0.22(-0.82%)
Nov 15, 2017 27.08 27.13 26.89 26.99 6,001,601 -0.36(-1.31%)
Nov 14, 2017 27.48 27.49 27.30 27.35 5,792,460 -0.19(-0.68%)
Nov 13, 2017 27.59 27.75 27.50 27.54 5,787,645 -0.29(-1.04%)
Nov 10, 2017 28.03 28.03 27.66 27.83 4,514,674 -0.29(-1.03%)
Nov 09, 2017 28.06 28.15 27.95 28.12 6,980,936 -0.06(-0.20%)
Nov 08, 2017 28.00 28.18 27.89 28.17 7,898,278 -0.05(-0.19%)
Nov 07, 2017 28.28 28.28 28.06 28.23 6,921,812 +0.05(+0.17%)
Nov 06, 2017 27.59 28.21 27.59 28.18 9,188,412 +0.58(+2.10%)
Nov 03, 2017 27.58 27.67 27.46 27.60 4,700,974 -0.07(-0.27%)
Nov 02, 2017 27.51 27.72 27.50 27.68 6,566,813 -0.06(-0.22%)
Nov 01, 2017 27.89 28.04 27.66 27.74 9,921,104 +0.06(+0.22%)
Oct 31, 2017 27.76 27.88 27.43 27.68 14,753,445 +0.71(+2.65%)
Oct 30, 2017 26.83 27.05 26.81 26.96 12,702,511 +0.35(+1.33%)
Oct 27, 2017 26.37 26.66 26.29 26.61 7,702,982 +0.31(+1.16%)
Oct 26, 2017 26.38 26.40 26.26 26.30 4,517,405 -0.10(-0.36%)
Oct 25, 2017 26.57 26.61 26.21 26.40 5,914,417 -0.14(-0.54%)
Oct 24, 2017 26.53 26.70 26.50 26.54 4,800,046 +0.14(+0.54%)
Oct 23, 2017 26.43 26.51 26.34 26.40 6,963,952 +0.03(+0.10%)
Oct 20, 2017 26.44 26.56 26.31 26.37 6,122,348 +0.00(+0.00%)
Oct 19, 2017 26.30 26.54 26.29 26.37 6,845,192 +0.02(+0.08%)
Oct 18, 2017 26.34 26.40 26.16 26.35 8,435,919 +0.02(+0.08%)
Oct 17, 2017 26.56 26.62 26.30 26.33 7,924,193 -0.34(-1.28%)
Oct 16, 2017 26.66 26.78 26.61 26.67 4,269,378 +0.06(+0.23%)
Oct 13, 2017 26.76 26.86 26.61 26.61 5,271,162 +0.06(+0.23%)
Oct 12, 2017 26.35 26.55 26.30 26.55 7,233,619 +0.11(+0.41%)
Oct 11, 2017 26.46 26.50 26.29 26.44 4,850,821 +0.03(+0.10%)
Oct 10, 2017 26.36 26.54 26.34 26.41 4,940,128 +0.24(+0.91%)
Oct 09, 2017 26.04 26.25 26.04 26.17 5,581,680 +0.14(+0.52%)
Oct 06, 2017 26.04 26.07 25.92 26.04 5,121,829 -0.24(-0.91%)
Oct 05, 2017 26.23 26.36 26.22 26.27 4,526,528 -0.03(-0.10%)
Oct 04, 2017 26.25 26.39 26.19 26.30 6,408,375 -0.03(-0.13%)
Oct 03, 2017 26.14 26.41 26.14 26.34 7,406,672 +0.21(+0.81%)
Oct 02, 2017 25.89 26.15 25.85 26.12 7,845,120 -0.03(-0.10%)
Sep 29, 2017 26.08 26.17 26.06 26.15 4,471,046 +0.01(+0.03%)
Sep 28, 2017 26.01 26.19 26.00 26.15 7,371,143 +0.27(+1.05%)
Sep 27, 2017 25.95 25.87 7,107,132 +0.10(+0.40%)
Sep 26, 2017 25.94 25.97 25.76 25.77 9,440,836 -0.25(-0.97%)
Sep 25, 2017 25.89 26.12 25.88 26.02 8,744,648 +0.29(+1.11%)
Sep 22, 2017 25.68 25.91 25.64 25.74 8,201,815 +0.08(+0.32%)
Sep 21, 2017 25.42 25.72 25.38 25.66 13,264,093 +0.32(+1.26%)
Sep 20, 2017 25.22 25.49 25.21 25.34 7,500,882 +0.19(+0.76%)
Sep 19, 2017 25.12 25.24 25.08 25.14 7,682,665 +0.20(+0.82%)
Sep 18, 2017 24.94 25.01 24.84 24.94 7,968,669 +0.05(+0.19%)
Sep 15, 2017 24.74 24.90 24.71 24.89 7,121,677 +0.17(+0.69%)
Sep 14, 2017 24.63 24.84 24.61 24.72 7,112,716 +0.23(+0.94%)
Sep 13, 2017 24.50 24.58 24.41 24.49 6,073,471 +0.16(+0.67%)
Sep 12, 2017 24.26 24.40 24.25 24.33 4,187,496 +0.13(+0.53%)
Sep 11, 2017 24.08 24.26 24.06 24.20 5,999,220 +0.16(+0.68%)
Sep 08, 2017 24.16 24.20 23.98 24.04 4,774,583 -0.12(-0.51%)
Sep 07, 2017 24.06 24.21 24.06 24.16 6,153,343 +0.12(+0.51%)
Sep 06, 2017 24.08 23.67 24.04 9,518,122 +0.25(+1.06%)
Sep 05, 2017 23.76 23.89 23.65 23.78 5,449,525 +0.12(+0.52%)
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.