Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 29.02 29.02 29.02 0 +0.11(+0.38%)
Dec 28, 2017 28.86 28.97 28.81 28.91 4,115,079 +0.10(+0.36%)
Dec 27, 2017 28.82 28.89 28.79 28.81 4,292,141 +0.02(+0.07%)
Dec 26, 2017 28.55 28.84 28.53 28.79 4,045,928 +0.28(+0.97%)
Dec 22, 2017 28.69 28.75 28.47 28.51 5,923,326 -0.27(-0.94%)
Dec 21, 2017 28.39 28.83 28.38 28.78 6,553,914 +0.50(+1.78%)
Dec 20, 2017 28.23 28.33 28.16 28.28 4,314,166 +0.21(+0.76%)
Dec 19, 2017 28.12 28.23 28.05 28.06 4,292,057 -0.14(-0.49%)
Dec 18, 2017 27.98 28.37 27.92 28.20 12,792,307 +0.39(+1.39%)
Dec 15, 2017 27.97 27.98 27.79 27.81 4,579,434 -0.24(-0.86%)
Dec 14, 2017 28.05 28.21 28.04 28.06 4,172,958 -0.01(-0.05%)
Dec 13, 2017 28.08 28.15 27.96 28.07 5,430,700 -0.01(-0.02%)
Dec 12, 2017 27.93 28.19 27.89 28.08 9,779,591 +0.50(+1.83%)
Dec 11, 2017 27.48 27.65 27.47 27.57 3,678,791 +0.20(+0.73%)
Dec 08, 2017 27.21 27.39 27.16 27.37 5,083,805 +0.23(+0.84%)
Dec 07, 2017 27.17 27.32 27.08 27.14 5,910,875 -0.19(-0.68%)
Dec 06, 2017 27.34 27.50 27.31 27.33 4,792,586 -0.10(-0.38%)
Dec 05, 2017 27.44 27.50 27.34 27.43 5,834,284 -0.12(-0.45%)
Dec 04, 2017 27.50 27.80 27.37 27.56 9,359,100 -0.03(-0.10%)
Dec 01, 2017 27.52 27.70 27.52 27.59 8,037,307 -0.08(-0.30%)
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%)
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.