Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.38 26.38 26.38 0 -0.11(-0.41%)
Dec 28, 2017 26.48 26.61 26.40 26.49 9,038,129 +0.03(+0.11%)
Dec 27, 2017 26.45 26.56 26.40 26.46 11,421,629 +0.09(+0.33%)
Dec 26, 2017 26.29 26.42 26.18 26.37 14,950,796 +0.05(+0.19%)
Dec 22, 2017 26.42 26.50 26.26 26.32 11,806,157 -0.07(-0.28%)
Dec 21, 2017 26.61 26.66 26.36 26.40 20,240,570 -0.16(-0.60%)
Dec 20, 2017 26.94 27.05 26.53 26.56 20,727,216 -0.35(-1.30%)
Dec 19, 2017 27.10 27.12 26.86 26.91 19,245,314 -0.14(-0.51%)
Dec 18, 2017 27.11 27.20 26.99 27.04 23,011,948 -0.05(-0.19%)
Dec 15, 2017 26.79 27.11 26.74 27.10 51,869,164 +0.54(+2.03%)
Dec 14, 2017 26.75 26.87 26.47 26.56 20,300,256 -0.13(-0.49%)
Dec 13, 2017 26.64 26.80 26.56 26.69 21,672,538 +0.00(+0.00%)
Dec 12, 2017 26.64 26.82 26.40 30,818,622 +0.00(+0.00%)
Dec 11, 2017 26.25 26.41 26.00 26.37 19,037,116 +0.34(+1.32%)
Dec 08, 2017 25.73 26.05 25.73 26.03 20,458,164 +0.17(+0.68%)
Dec 07, 2017 25.90 25.96 25.60 25.86 21,702,948 -0.04(-0.17%)
Dec 06, 2017 25.91 26.13 25.86 25.90 23,440,380 +0.00(+0.00%)
Dec 05, 2017 26.16 26.36 25.86 30,644,540 +0.00(+0.00%)
Dec 04, 2017 26.67 26.26 26.27 19,340,228 -0.21(-0.80%)
Dec 01, 2017 26.43 26.59 26.30 26.48 25,515,810 +0.07(+0.25%)
Nov 30, 2017 26.37 26.57 26.28 26.41 30,453,782 +0.04(+0.14%)
Nov 29, 2017 26.18 26.52 26.13 26.37 20,977,550 +0.26(+1.00%)
Nov 28, 2017 25.92 26.14 25.87 26.11 17,825,268 +0.26(+1.01%)
Nov 27, 2017 25.97 25.77 25.85 14,128,482 +0.00(+0.00%)
Nov 24, 2017 25.86 25.90 25.76 25.85 8,783,048 +0.04(+0.17%)
Nov 22, 2017 25.82 25.86 25.73 25.81 14,488,705 -0.08(-0.31%)
Nov 21, 2017 25.78 26.02 25.77 25.89 17,367,214 +0.14(+0.54%)
Nov 20, 2017 25.77 25.82 25.69 25.75 16,222,704 -0.01(-0.06%)
Nov 17, 2017 25.76 25.85 25.62 25.76 20,384,532 -0.14(-0.53%)
Nov 16, 2017 25.74 25.92 25.68 25.90 17,387,404 +0.15(+0.57%)
Nov 15, 2017 25.70 25.86 25.66 25.76 17,775,078 -0.01(-0.06%)
Nov 14, 2017 25.68 26.00 25.65 25.77 22,506,872 +0.06(+0.23%)
Nov 13, 2017 25.65 25.84 25.59 25.71 32,639,312 +0.09(+0.34%)
Nov 10, 2017 25.57 25.63 25.34 25.62 20,657,254 -0.01(-0.06%)
Nov 09, 2017 25.55 25.68 25.38 25.64 18,348,740 +0.12(+0.47%)
Nov 08, 2017 25.54 25.56 25.30 25.52 18,791,064 -0.01(-0.06%)
Nov 07, 2017 25.49 25.58 25.45 25.53 15,084,219 +0.03(+0.11%)
Nov 06, 2017 25.70 25.71 25.36 25.50 14,715,697 -0.17(-0.65%)
Nov 03, 2017 25.60 25.68 25.50 25.67 12,295,623 +0.06(+0.25%)
Nov 02, 2017 25.47 25.64 25.30 25.61 18,236,560 +0.14(+0.57%)
Nov 01, 2017 25.28 25.80 25.20 25.46 21,754,268 +0.14(+0.57%)
Oct 31, 2017 25.31 25.52 24.63 25.32 32,574,476 -0.06(-0.26%)
Oct 30, 2017 25.58 25.61 25.29 25.38 35,048,808 -0.32(-1.26%)
Oct 27, 2017 25.66 25.82 25.56 25.71 20,689,468 -0.10(-0.39%)
Oct 26, 2017 26.06 26.15 25.71 25.81 24,141,484 -0.30(-1.16%)
Oct 25, 2017 26.14 26.25 25.94 26.11 23,022,862 -0.08(-0.30%)
Oct 24, 2017 26.32 26.38 25.99 26.19 20,793,636 -0.09(-0.36%)
Oct 23, 2017 26.21 26.56 26.21 26.28 20,993,008 -0.01(-0.05%)
Oct 20, 2017 26.21 26.30 26.02 26.30 24,237,564 +0.13(+0.50%)
Oct 19, 2017 25.92 26.27 25.88 26.17 27,404,904 +0.30(+1.14%)
Oct 18, 2017 26.18 26.21 25.84 25.87 19,966,426 -0.27(-1.02%)
Oct 17, 2017 25.95 26.23 25.82 26.14 19,414,792 +0.16(+0.61%)
Oct 16, 2017 26.25 26.34 25.91 25.98 18,807,848 -0.26(-0.99%)
Oct 13, 2017 26.26 26.35 26.18 26.24 17,683,250 -0.01(-0.03%)
Oct 12, 2017 26.34 26.43 26.20 26.25 19,379,360 -0.07(-0.27%)
Oct 11, 2017 26.26 26.34 26.14 26.32 23,864,834 +0.04(+0.14%)
Oct 10, 2017 26.27 26.36 26.02 26.28 24,565,934 +0.19(+0.72%)
Oct 09, 2017 26.04 26.10 25.95 26.10 13,503,723 +0.06(+0.25%)
Oct 06, 2017 25.99 26.10 25.95 26.03 16,701,121 +0.04(+0.14%)
Oct 05, 2017 25.91 26.00 25.82 26.00 18,841,560 +0.03(+0.11%)
Oct 04, 2017 26.13 26.17 25.92 25.97 15,024,486 -0.13(-0.50%)
Oct 03, 2017 26.01 26.14 25.82 26.10 18,825,724 +0.05(+0.19%)
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.