Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.29 28.40 28.01 28.39 11,031,055 +0.26(+0.91%)
Nov 29, 2017 28.24 28.33 28.02 28.13 6,577,730 -0.13(-0.48%)
Nov 28, 2017 28.22 28.34 28.18 28.27 6,799,768 +0.28(+0.99%)
Nov 27, 2017 28.36 27.97 27.99 7,016,154 -0.38(-1.35%)
Nov 24, 2017 28.30 28.43 28.28 28.38 3,416,045 +0.19(+0.68%)
Nov 22, 2017 28.04 28.21 28.00 28.18 6,729,144 +0.46(+1.66%)
Nov 21, 2017 27.96 28.02 27.69 27.72 5,897,952 +0.09(+0.33%)
Nov 20, 2017 27.69 27.78 27.62 27.63 4,404,783 -0.06(-0.23%)
Nov 17, 2017 27.59 27.74 27.52 27.69 4,636,617 +0.23(+0.83%)
Nov 16, 2017 27.65 27.66 27.45 27.47 5,005,518 -0.23(-0.82%)
Nov 15, 2017 27.78 27.83 27.59 27.69 5,849,377 -0.37(-1.31%)
Nov 14, 2017 28.20 28.21 28.01 28.06 5,645,541 -0.19(-0.68%)
Nov 13, 2017 28.31 28.47 28.22 28.25 5,640,848 -0.30(-1.04%)
Nov 10, 2017 28.76 28.76 28.38 28.55 4,400,164 -0.30(-1.03%)
Nov 09, 2017 28.79 28.89 28.67 28.85 6,803,872 -0.06(-0.20%)
Nov 08, 2017 28.73 28.91 28.62 28.91 7,697,947 -0.06(-0.19%)
Nov 07, 2017 29.01 29.01 28.79 28.96 6,746,248 +0.05(+0.17%)
Nov 06, 2017 28.31 28.95 28.31 28.91 8,955,358 +0.59(+2.10%)
Nov 03, 2017 28.30 28.39 28.17 28.32 4,581,739 -0.08(-0.27%)
Nov 02, 2017 28.23 28.45 28.22 28.40 6,400,253 -0.06(-0.22%)
Nov 01, 2017 28.62 28.77 28.38 28.46 9,669,466 +0.06(+0.22%)
Oct 31, 2017 28.48 28.61 28.15 28.40 14,379,240 +0.73(+2.65%)
Oct 30, 2017 27.52 27.75 27.50 27.66 12,380,326 +0.36(+1.33%)
Oct 27, 2017 27.06 27.35 26.97 27.30 7,507,604 +0.31(+1.16%)
Oct 26, 2017 27.07 27.09 26.94 26.99 4,402,826 -0.10(-0.36%)
Oct 25, 2017 27.26 27.30 26.89 27.08 5,764,404 -0.15(-0.54%)
Oct 24, 2017 27.22 27.39 27.18 27.23 4,678,298 +0.15(+0.54%)
Oct 23, 2017 27.12 27.20 27.02 27.08 6,787,320 +0.03(+0.10%)
Oct 20, 2017 27.13 27.25 26.99 27.06 5,967,061 +0.00(+0.00%)
Oct 19, 2017 26.98 27.23 26.97 27.06 6,671,572 +0.02(+0.08%)
Oct 18, 2017 27.03 27.09 26.84 27.04 8,221,951 +0.02(+0.08%)
Oct 17, 2017 27.25 27.31 26.99 27.01 7,723,204 -0.35(-1.28%)
Oct 16, 2017 27.36 27.48 27.30 27.36 4,161,090 +0.06(+0.23%)
Oct 13, 2017 27.45 27.56 27.30 27.30 5,137,464 +0.06(+0.23%)
Oct 12, 2017 27.04 27.24 26.98 27.24 7,050,146 +0.11(+0.41%)
Oct 11, 2017 27.15 27.19 26.97 27.13 4,727,785 +0.03(+0.10%)
Oct 10, 2017 27.04 27.23 27.03 27.10 4,814,827 +0.24(+0.91%)
Oct 09, 2017 26.71 26.94 26.71 26.85 5,440,107 +0.14(+0.52%)
Oct 06, 2017 26.72 26.75 26.60 26.71 4,991,919 -0.24(-0.91%)
Oct 05, 2017 26.92 27.05 26.91 26.96 4,411,717 -0.03(-0.10%)
Oct 04, 2017 26.93 27.08 26.87 26.99 6,245,834 -0.04(-0.13%)
Oct 03, 2017 26.82 27.10 26.82 27.02 7,218,810 +0.22(+0.81%)
Oct 02, 2017 26.57 26.83 26.52 26.80 7,646,137 -0.03(-0.10%)
Sep 29, 2017 26.76 26.85 26.73 26.83 4,357,643 +0.01(+0.03%)
Sep 28, 2017 26.69 26.87 26.67 26.83 7,184,182 +0.28(+1.05%)
Sep 27, 2017 26.62 26.55 6,926,868 +0.10(+0.40%)
Sep 26, 2017 26.62 26.64 26.43 26.44 9,201,380 -0.26(-0.97%)
Sep 25, 2017 26.56 26.80 26.55 26.70 8,522,849 +0.29(+1.11%)
Sep 22, 2017 26.34 26.58 26.30 26.41 7,993,785 +0.08(+0.32%)
Sep 21, 2017 26.09 26.39 26.04 26.32 12,927,664 +0.33(+1.26%)
Sep 20, 2017 25.88 26.16 25.87 25.99 7,310,630 +0.20(+0.76%)
Sep 19, 2017 25.77 25.90 25.74 25.80 7,487,803 +0.21(+0.82%)
Sep 18, 2017 25.59 25.66 25.49 25.59 7,766,553 +0.05(+0.19%)
Sep 15, 2017 25.38 25.55 25.35 25.54 6,941,044 +0.17(+0.69%)
Sep 14, 2017 25.27 25.49 25.25 25.37 6,932,310 +0.24(+0.94%)
Sep 13, 2017 25.14 25.22 25.05 25.13 5,919,424 +0.17(+0.67%)
Sep 12, 2017 24.89 25.04 24.88 24.96 4,081,284 +0.13(+0.53%)
Sep 11, 2017 24.70 24.89 24.68 24.83 5,847,056 +0.17(+0.68%)
Sep 08, 2017 24.79 24.83 24.61 24.66 4,653,481 -0.13(-0.51%)
Sep 07, 2017 24.69 24.84 24.69 24.79 5,997,271 +0.13(+0.51%)
Sep 06, 2017 24.71 24.28 24.66 9,276,705 +0.26(+1.06%)
Sep 05, 2017 24.38 24.51 24.26 24.40 5,311,304 +0.13(+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.