Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.99 27.19 26.89 27.03 29,757,240 +0.04(+0.14%)
Nov 29, 2017 26.79 27.14 26.74 26.99 20,497,750 +0.27(+1.00%)
Nov 28, 2017 26.53 26.75 26.48 26.72 17,417,566 +0.27(+1.01%)
Nov 27, 2017 26.57 26.37 26.45 13,805,333 +0.00(+0.00%)
Nov 24, 2017 26.47 26.51 26.37 26.45 8,582,162 +0.04(+0.17%)
Nov 22, 2017 26.43 26.46 26.33 26.41 14,157,318 -0.08(-0.31%)
Nov 21, 2017 26.39 26.63 26.37 26.49 16,969,988 +0.14(+0.54%)
Nov 20, 2017 26.37 26.43 26.29 26.35 15,851,656 -0.01(-0.06%)
Nov 17, 2017 26.37 26.45 26.22 26.37 19,918,294 -0.14(-0.53%)
Nov 16, 2017 26.34 26.52 26.28 26.51 16,989,716 +0.15(+0.57%)
Nov 15, 2017 26.30 26.46 26.26 26.36 17,368,524 -0.01(-0.06%)
Nov 14, 2017 26.28 26.61 26.25 26.37 21,992,092 +0.06(+0.23%)
Nov 13, 2017 26.25 26.45 26.19 26.31 31,892,782 +0.09(+0.34%)
Nov 10, 2017 26.16 26.23 25.94 26.22 20,184,780 -0.02(-0.06%)
Nov 09, 2017 26.15 26.28 25.97 26.24 17,929,066 +0.13(+0.51%)
Nov 08, 2017 26.13 26.14 25.88 26.10 18,369,872 -0.01(-0.06%)
Nov 07, 2017 26.07 26.16 26.03 26.12 14,746,114 +0.03(+0.11%)
Nov 06, 2017 26.29 26.30 25.94 26.09 14,385,852 -0.17(-0.65%)
Nov 03, 2017 26.19 26.27 26.09 26.26 12,020,022 +0.07(+0.25%)
Nov 02, 2017 26.05 26.23 25.88 26.19 17,827,796 +0.15(+0.57%)
Nov 01, 2017 25.86 26.39 25.78 26.05 21,266,656 +0.15(+0.57%)
Oct 31, 2017 25.89 26.10 25.19 25.90 31,844,336 -0.07(-0.26%)
Oct 30, 2017 26.17 26.20 25.87 25.96 34,263,204 -0.33(-1.26%)
Oct 27, 2017 26.24 26.41 26.15 26.30 20,225,724 -0.10(-0.39%)
Oct 26, 2017 26.66 26.75 26.30 26.40 23,600,364 -0.31(-1.16%)
Oct 25, 2017 26.74 26.85 26.53 26.71 22,506,816 -0.08(-0.30%)
Oct 24, 2017 26.92 26.98 26.59 26.79 20,327,556 -0.10(-0.36%)
Oct 23, 2017 26.81 27.17 26.81 26.89 20,522,460 -0.01(-0.05%)
Oct 20, 2017 26.81 26.90 26.61 26.90 23,694,290 +0.13(+0.50%)
Oct 19, 2017 26.51 26.87 26.47 26.77 26,790,636 +0.30(+1.14%)
Oct 18, 2017 26.78 26.81 26.44 26.47 19,518,888 -0.27(-1.02%)
Oct 17, 2017 26.54 26.84 26.41 26.74 18,979,618 +0.16(+0.61%)
Oct 16, 2017 26.85 26.95 26.50 26.58 18,386,278 -0.27(-0.99%)
Oct 13, 2017 26.87 26.95 26.78 26.84 17,286,890 -0.01(-0.03%)
Oct 12, 2017 26.95 27.04 26.80 26.85 18,944,980 -0.07(-0.27%)
Oct 11, 2017 26.87 26.95 26.74 26.92 23,329,916 +0.04(+0.14%)
Oct 10, 2017 26.87 26.97 26.61 26.89 24,015,300 +0.19(+0.72%)
Oct 09, 2017 26.64 26.70 26.54 26.70 13,201,043 +0.07(+0.25%)
Oct 06, 2017 26.58 26.70 26.55 26.63 16,326,774 +0.04(+0.14%)
Oct 05, 2017 26.50 26.59 26.41 26.59 18,419,236 +0.03(+0.11%)
Oct 04, 2017 26.73 26.77 26.52 26.56 14,687,719 -0.13(-0.50%)
Oct 03, 2017 26.61 26.74 26.41 26.70 18,403,754 +0.05(+0.19%)
Oct 02, 2017 26.35 26.67 26.22 26.64 22,530,582 +0.27(+1.04%)
Sep 29, 2017 26.33 26.37 26.11 26.37 21,665,518 +0.07(+0.28%)
Sep 28, 2017 26.05 26.43 26.02 26.30 24,452,526 +0.11(+0.42%)
Sep 27, 2017 26.24 26.19 19,912,118 +0.11(+0.42%)
Sep 26, 2017 26.23 26.33 26.03 26.07 23,772,186 -0.16(-0.59%)
Sep 25, 2017 26.52 26.61 26.18 26.23 30,029,624 -0.33(-1.25%)
Sep 22, 2017 26.67 26.68 26.42 26.56 19,772,552 -0.01(-0.03%)
Sep 21, 2017 26.64 26.73 26.53 26.57 21,296,514 -0.01(-0.06%)
Sep 20, 2017 26.54 26.75 26.45 26.58 34,764,424 +0.40(+1.52%)
Sep 19, 2017 26.34 26.34 26.11 26.19 21,243,806 -0.07(-0.28%)
Sep 18, 2017 26.13 26.26 26.01 26.26 22,928,014 +0.14(+0.54%)
Sep 15, 2017 26.30 26.39 26.03 26.12 39,085,232 -0.27(-1.04%)
Sep 14, 2017 25.89 26.47 25.85 26.39 37,129,836 +0.50(+1.91%)
Sep 13, 2017 26.05 26.17 25.83 25.90 28,405,610 -0.23(-0.88%)
Sep 12, 2017 25.40 26.41 25.38 26.13 50,437,304 +0.78(+3.06%)
Sep 11, 2017 25.18 25.37 25.10 25.35 22,174,062 +0.16(+0.65%)
Sep 08, 2017 25.08 25.30 24.97 25.19 20,905,764 +0.08(+0.32%)
Sep 07, 2017 25.14 25.21 24.97 25.11 24,188,160 +0.00(+0.00%)
Sep 06, 2017 25.08 25.20 25.05 25.11 17,886,618 +0.14(+0.56%)
Sep 05, 2017 25.03 25.24 24.93 24.97 19,354,532 -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.