Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.76 27.88 27.43 27.67 14,754,663 +0.71(+2.65%)
Oct 30, 2017 26.82 27.05 26.80 26.96 12,703,561 +0.35(+1.33%)
Oct 27, 2017 26.37 26.65 26.29 26.61 7,703,618 +0.31(+1.16%)
Oct 26, 2017 26.38 26.40 26.26 26.30 4,517,778 -0.10(-0.36%)
Oct 25, 2017 26.57 26.61 26.20 26.39 5,914,905 -0.14(-0.54%)
Oct 24, 2017 26.53 26.69 26.49 26.54 4,800,442 +0.14(+0.54%)
Oct 23, 2017 26.43 26.51 26.33 26.39 6,964,528 +0.03(+0.10%)
Oct 20, 2017 26.44 26.56 26.31 26.37 6,122,853 +0.00(+0.00%)
Oct 19, 2017 26.29 26.54 26.29 26.37 6,845,758 +0.02(+0.08%)
Oct 18, 2017 26.34 26.40 26.16 26.35 8,436,616 +0.02(+0.08%)
Oct 17, 2017 26.56 26.62 26.30 26.33 7,924,847 -0.34(-1.28%)
Oct 16, 2017 26.66 26.78 26.61 26.67 4,269,731 +0.06(+0.23%)
Oct 13, 2017 26.76 26.86 26.61 26.61 5,271,597 +0.06(+0.23%)
Oct 12, 2017 26.35 26.54 26.29 26.54 7,234,217 +0.11(+0.41%)
Oct 11, 2017 26.46 26.50 26.29 26.44 4,851,221 +0.03(+0.10%)
Oct 10, 2017 26.35 26.54 26.34 26.41 4,940,536 +0.24(+0.91%)
Oct 09, 2017 26.03 26.25 26.03 26.17 5,582,141 +0.14(+0.52%)
Oct 06, 2017 26.04 26.06 25.92 26.03 5,122,252 -0.24(-0.91%)
Oct 05, 2017 26.23 26.36 26.22 26.27 4,526,901 -0.03(-0.10%)
Oct 04, 2017 26.25 26.39 26.18 26.30 6,408,905 -0.03(-0.13%)
Oct 03, 2017 26.14 26.41 26.14 26.33 7,407,284 +0.21(+0.81%)
Oct 02, 2017 25.89 26.14 25.84 26.12 7,845,768 -0.03(-0.10%)
Sep 29, 2017 26.08 26.16 26.05 26.15 4,471,415 +0.01(+0.03%)
Sep 28, 2017 26.01 26.18 25.99 26.14 7,371,752 +0.27(+1.05%)
Sep 27, 2017 25.95 25.87 7,107,720 +0.10(+0.40%)
Sep 26, 2017 25.94 25.97 25.76 25.77 9,441,616 -0.25(-0.97%)
Sep 25, 2017 25.88 26.12 25.88 26.02 8,745,370 +0.29(+1.11%)
Sep 22, 2017 25.67 25.91 25.63 25.73 8,202,493 +0.08(+0.32%)
Sep 21, 2017 25.42 25.72 25.38 25.65 13,265,188 +0.32(+1.26%)
Sep 20, 2017 25.22 25.49 25.21 25.33 7,501,501 +0.19(+0.76%)
Sep 19, 2017 25.12 25.24 25.08 25.14 7,683,300 +0.20(+0.82%)
Sep 18, 2017 24.94 25.01 24.84 24.94 7,969,328 +0.05(+0.19%)
Sep 15, 2017 24.73 24.90 24.71 24.89 7,122,266 +0.17(+0.69%)
Sep 14, 2017 24.63 24.84 24.61 24.72 7,113,304 +0.23(+0.94%)
Sep 13, 2017 24.50 24.57 24.41 24.49 6,073,973 +0.16(+0.67%)
Sep 12, 2017 24.26 24.40 24.24 24.33 4,187,841 +0.13(+0.53%)
Sep 11, 2017 24.07 24.26 24.05 24.20 5,999,716 +0.16(+0.68%)
Sep 08, 2017 24.16 24.20 23.98 24.03 4,774,977 -0.12(-0.51%)
Sep 07, 2017 24.06 24.21 24.06 24.16 6,153,852 +0.12(+0.51%)
Sep 06, 2017 24.08 23.67 24.03 9,518,908 +0.25(+1.06%)
Sep 05, 2017 23.76 23.88 23.65 23.78 5,449,976 +0.12(+0.52%)
Sep 01, 2017 23.58 23.75 23.52 23.66 6,743,288 +0.03(+0.12%)
Aug 31, 2017 23.39 23.67 23.37 23.63 7,543,320 +0.25(+1.05%)
Aug 30, 2017 23.33 23.45 23.31 23.39 3,564,676 +0.00(+0.00%)
Aug 29, 2017 23.31 23.42 23.28 23.39 3,976,979 -0.07(-0.29%)
Aug 28, 2017 23.56 23.56 23.40 23.46 3,731,763 -0.05(-0.20%)
Aug 25, 2017 23.41 23.53 23.38 23.50 4,333,802 +0.24(+1.05%)
Aug 24, 2017 23.39 23.39 23.17 23.26 3,547,675 -0.04(-0.18%)
Aug 23, 2017 23.08 23.35 23.07 23.30 5,599,443 +0.06(+0.26%)
Aug 22, 2017 23.20 23.25 23.17 23.24 6,641,888 +0.10(+0.44%)
Aug 21, 2017 23.25 23.26 23.14 23.14 5,025,933 -0.11(-0.47%)
Aug 18, 2017 23.14 23.32 23.10 23.24 6,967,523 +0.04(+0.18%)
Aug 17, 2017 23.41 23.41 23.20 23.20 5,471,855 -0.13(-0.55%)
Aug 16, 2017 23.61 23.67 23.32 23.33 7,099,725 -0.19(-0.81%)
Aug 15, 2017 23.52 23.54 23.34 23.52 6,744,292 -0.07(-0.32%)
Aug 14, 2017 23.78 23.84 23.58 23.60 6,098,108 -0.18(-0.74%)
Aug 11, 2017 23.82 23.88 23.75 23.78 7,353,948 -0.36(-1.49%)
Aug 10, 2017 24.44 24.46 24.12 24.14 7,579,881 -0.47(-1.91%)
Aug 09, 2017 24.48 24.61 24.41 24.61 5,742,949 +0.15(+0.61%)
Aug 08, 2017 24.58 24.65 24.44 24.46 8,080,690 -0.14(-0.57%)
Aug 07, 2017 24.36 24.62 24.33 24.60 11,613,063 +0.28(+1.16%)
Aug 04, 2017 24.25 24.37 24.24 24.32 5,018,419 +0.13(+0.53%)
Aug 03, 2017 24.26 24.36 24.17 24.19 6,239,439 -0.17(-0.71%)
Aug 02, 2017 24.21 24.48 24.19 24.36 6,859,416 +0.09(+0.36%)
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.