Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.37 26.57 26.28 26.41 30,456,934 +0.04(+0.14%)
Nov 29, 2017 26.17 26.52 26.13 26.37 20,979,722 +0.26(+1.00%)
Nov 28, 2017 25.92 26.14 25.87 26.11 17,827,112 +0.26(+1.01%)
Nov 27, 2017 25.96 25.77 25.85 14,129,944 +0.00(+0.00%)
Nov 24, 2017 25.86 25.90 25.76 25.85 8,783,958 +0.04(+0.17%)
Nov 22, 2017 25.82 25.85 25.72 25.80 14,490,205 -0.08(-0.31%)
Nov 21, 2017 25.78 26.02 25.77 25.88 17,369,012 +0.14(+0.54%)
Nov 20, 2017 25.77 25.82 25.68 25.75 16,224,383 -0.01(-0.06%)
Nov 17, 2017 25.76 25.85 25.61 25.76 20,386,642 -0.14(-0.53%)
Nov 16, 2017 25.74 25.91 25.67 25.90 17,389,204 +0.15(+0.57%)
Nov 15, 2017 25.69 25.85 25.66 25.75 17,776,918 -0.01(-0.06%)
Nov 14, 2017 25.67 26.00 25.65 25.77 22,509,202 +0.06(+0.23%)
Nov 13, 2017 25.65 25.84 25.59 25.71 32,642,690 +0.09(+0.34%)
Nov 10, 2017 25.56 25.63 25.34 25.62 20,659,394 -0.01(-0.06%)
Nov 09, 2017 25.55 25.67 25.37 25.64 18,350,640 +0.12(+0.47%)
Nov 08, 2017 25.54 25.55 25.29 25.52 18,793,012 -0.01(-0.06%)
Nov 07, 2017 25.49 25.57 25.44 25.53 15,085,782 +0.03(+0.11%)
Nov 06, 2017 25.70 25.71 25.36 25.50 14,717,222 -0.17(-0.65%)
Nov 03, 2017 25.60 25.68 25.50 25.67 12,296,896 +0.06(+0.25%)
Nov 02, 2017 25.47 25.64 25.30 25.60 18,238,448 +0.14(+0.57%)
Nov 01, 2017 25.28 25.80 25.20 25.46 21,756,522 +0.14(+0.57%)
Oct 31, 2017 25.31 25.52 24.63 25.31 32,577,852 -0.07(-0.26%)
Oct 30, 2017 25.58 25.61 25.29 25.38 35,052,436 -0.32(-1.26%)
Oct 27, 2017 25.65 25.81 25.56 25.70 20,691,612 -0.10(-0.39%)
Oct 26, 2017 26.06 26.15 25.70 25.81 24,143,986 -0.30(-1.16%)
Oct 25, 2017 26.14 26.25 25.94 26.11 23,025,246 -0.08(-0.30%)
Oct 24, 2017 26.32 26.38 25.99 26.19 20,795,790 -0.09(-0.36%)
Oct 23, 2017 26.21 26.56 26.21 26.28 20,995,184 -0.01(-0.05%)
Oct 20, 2017 26.21 26.30 26.02 26.30 24,240,074 +0.13(+0.50%)
Oct 19, 2017 25.91 26.27 25.88 26.17 27,407,744 +0.30(+1.14%)
Oct 18, 2017 26.17 26.20 25.84 25.87 19,968,494 -0.27(-1.02%)
Oct 17, 2017 25.94 26.23 25.81 26.14 19,416,804 +0.16(+0.61%)
Oct 16, 2017 26.25 26.34 25.91 25.98 18,809,796 -0.26(-0.99%)
Oct 13, 2017 26.26 26.35 26.18 26.24 17,685,082 -0.01(-0.03%)
Oct 12, 2017 26.34 26.43 26.20 26.25 19,381,368 -0.07(-0.27%)
Oct 11, 2017 26.26 26.34 26.14 26.32 23,867,308 +0.04(+0.14%)
Oct 10, 2017 26.27 26.36 26.02 26.28 24,568,478 +0.19(+0.72%)
Oct 09, 2017 26.04 26.09 25.94 26.09 13,505,122 +0.06(+0.25%)
Oct 06, 2017 25.99 26.09 25.95 26.03 16,702,851 +0.04(+0.14%)
Oct 05, 2017 25.91 25.99 25.81 25.99 18,843,512 +0.03(+0.11%)
Oct 04, 2017 26.12 26.17 25.92 25.96 15,026,043 -0.13(-0.50%)
Oct 03, 2017 26.01 26.14 25.81 26.09 18,827,674 +0.05(+0.19%)
Oct 02, 2017 25.76 26.07 25.63 26.04 23,049,562 +0.27(+1.04%)
Sep 29, 2017 25.73 25.78 25.52 25.78 22,164,570 +0.07(+0.28%)
Sep 28, 2017 25.47 25.83 25.43 25.70 25,015,776 +0.11(+0.42%)
Sep 27, 2017 25.65 25.60 20,370,782 +0.11(+0.42%)
Sep 26, 2017 25.64 25.74 25.44 25.49 24,319,766 -0.15(-0.59%)
Sep 25, 2017 25.92 26.02 25.59 25.64 30,721,338 -0.32(-1.25%)
Sep 22, 2017 26.07 26.08 25.83 25.96 20,228,000 -0.01(-0.03%)
Sep 21, 2017 26.04 26.13 25.93 25.97 21,787,068 -0.01(-0.06%)
Sep 20, 2017 25.94 26.14 25.86 25.99 35,565,204 +0.39(+1.52%)
Sep 19, 2017 25.75 25.75 25.52 25.60 21,733,146 -0.07(-0.28%)
Sep 18, 2017 25.55 25.67 25.42 25.67 23,456,148 +0.14(+0.54%)
Sep 15, 2017 25.70 25.79 25.44 25.53 39,985,536 -0.27(-1.04%)
Sep 14, 2017 25.31 25.88 25.27 25.80 37,985,100 +0.48(+1.91%)
Sep 13, 2017 25.46 25.58 25.25 25.31 29,059,918 -0.22(-0.88%)
Sep 12, 2017 24.82 25.81 24.81 25.54 51,599,100 +0.76(+3.06%)
Sep 11, 2017 24.61 24.79 24.53 24.78 22,684,828 +0.16(+0.64%)
Sep 08, 2017 24.51 24.73 24.40 24.62 21,387,316 +0.08(+0.32%)
Sep 07, 2017 24.58 24.64 24.41 24.54 24,745,320 +0.00(+0.00%)
Sep 06, 2017 24.51 24.63 24.48 24.54 18,298,626 +0.14(+0.56%)
Sep 05, 2017 24.46 24.67 24.37 24.40 19,800,352 -0.12(-0.47%)
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.