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 28.96 28.81 28.91 4,115,418 +0.10(+0.36%)
Dec 27, 2017 28.81 28.89 28.79 28.81 4,292,495 +0.02(+0.07%)
Dec 26, 2017 28.55 28.84 28.53 28.79 4,046,262 +0.28(+0.97%)
Dec 22, 2017 28.69 28.74 28.47 28.51 5,923,815 -0.27(-0.94%)
Dec 21, 2017 28.39 28.83 28.38 28.78 6,554,454 +0.50(+1.78%)
Dec 20, 2017 28.23 28.32 28.16 28.27 4,314,522 +0.21(+0.76%)
Dec 19, 2017 28.12 28.22 28.04 28.06 4,292,411 -0.14(-0.49%)
Dec 18, 2017 27.98 28.36 27.92 28.20 12,793,362 +0.39(+1.39%)
Dec 15, 2017 27.96 27.98 27.78 27.81 4,579,812 -0.24(-0.86%)
Dec 14, 2017 28.05 28.21 28.03 28.05 4,173,303 -0.01(-0.05%)
Dec 13, 2017 28.08 28.15 27.95 28.07 5,431,148 -0.01(-0.02%)
Dec 12, 2017 27.93 28.19 27.89 28.07 9,780,398 +0.50(+1.83%)
Dec 11, 2017 27.47 27.65 27.47 27.57 3,679,095 +0.20(+0.73%)
Dec 08, 2017 27.20 27.38 27.16 27.37 5,084,224 +0.23(+0.84%)
Dec 07, 2017 27.17 27.32 27.08 27.14 5,911,363 -0.19(-0.68%)
Dec 06, 2017 27.34 27.49 27.31 27.33 4,792,981 -0.10(-0.38%)
Dec 05, 2017 27.44 27.49 27.34 27.43 5,834,765 -0.12(-0.45%)
Dec 04, 2017 27.50 27.80 27.37 27.56 9,359,873 -0.03(-0.10%)
Dec 01, 2017 27.52 27.69 27.52 27.58 8,037,970 -0.08(-0.30%)
Nov 30, 2017 27.57 27.68 27.29 27.67 11,319,061 +0.25(+0.91%)
Nov 29, 2017 27.52 27.61 27.31 27.42 6,749,465 -0.13(-0.48%)
Nov 28, 2017 27.50 27.62 27.46 27.55 6,977,300 +0.27(+0.99%)
Nov 27, 2017 27.64 27.26 27.28 7,199,336 -0.37(-1.35%)
Nov 24, 2017 27.58 27.71 27.56 27.65 3,505,234 +0.19(+0.68%)
Nov 22, 2017 27.32 27.49 27.29 27.47 6,904,833 +0.45(+1.66%)
Nov 21, 2017 27.25 27.31 26.99 27.02 6,051,939 +0.09(+0.33%)
Nov 20, 2017 26.99 27.07 26.92 26.93 4,519,785 -0.06(-0.23%)
Nov 17, 2017 26.89 27.04 26.82 26.99 4,757,673 +0.22(+0.83%)
Nov 16, 2017 26.95 26.96 26.76 26.77 5,136,205 -0.22(-0.82%)
Nov 15, 2017 27.07 27.12 26.89 26.99 6,002,096 -0.36(-1.31%)
Nov 14, 2017 27.48 27.49 27.29 27.35 5,792,938 -0.19(-0.68%)
Nov 13, 2017 27.59 27.75 27.50 27.54 5,788,123 -0.29(-1.04%)
Nov 10, 2017 28.03 28.03 27.66 27.83 4,515,046 -0.29(-1.03%)
Nov 09, 2017 28.05 28.15 27.94 28.12 6,981,512 -0.06(-0.20%)
Nov 08, 2017 28.00 28.18 27.89 28.17 7,898,931 -0.05(-0.19%)
Nov 07, 2017 28.27 28.27 28.06 28.23 6,922,384 +0.05(+0.17%)
Nov 06, 2017 27.59 28.21 27.59 28.18 9,189,171 +0.58(+2.10%)
Nov 03, 2017 27.58 27.67 27.46 27.60 4,701,362 -0.07(-0.27%)
Nov 02, 2017 27.51 27.72 27.50 27.67 6,567,355 -0.06(-0.22%)
Nov 01, 2017 27.89 28.03 27.66 27.74 9,921,923 +0.06(+0.22%)
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%)
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.