Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.25 26.25 26.25 0 -0.02(-0.08%)
Dec 28, 2017 26.39 26.42 26.22 26.27 6,495,106 -0.04(-0.17%)
Dec 27, 2017 26.34 26.43 26.23 26.31 5,365,399 +0.14(+0.54%)
Dec 26, 2017 25.97 26.29 25.95 26.17 4,529,868 +0.18(+0.68%)
Dec 22, 2017 26.19 26.20 25.98 26.00 4,558,601 -0.31(-1.18%)
Dec 21, 2017 26.25 26.44 26.23 26.31 5,856,185 +0.15(+0.57%)
Dec 20, 2017 26.42 26.43 26.14 26.16 6,456,227 -0.01(-0.03%)
Dec 19, 2017 26.24 26.29 26.13 26.17 7,183,181 +0.04(+0.17%)
Dec 18, 2017 26.26 26.27 26.11 26.12 8,913,243 +0.23(+0.89%)
Dec 15, 2017 25.93 25.99 25.77 25.89 9,456,840 -0.18(-0.71%)
Dec 14, 2017 26.25 26.26 26.01 26.08 9,791,632 -0.25(-0.96%)
Dec 13, 2017 26.47 26.53 26.24 26.33 9,265,897 +0.04(+0.17%)
Dec 12, 2017 26.28 26.34 26.24 26.29 6,290,194 +0.16(+0.59%)
Dec 11, 2017 26.16 26.25 26.09 26.13 5,195,330 +0.10(+0.40%)
Dec 08, 2017 25.86 26.03 25.81 26.03 6,122,204 +0.24(+0.95%)
Dec 07, 2017 25.74 25.82 25.66 25.78 8,814,313 +0.13(+0.52%)
Dec 06, 2017 25.72 25.92 25.55 25.65 7,799,847 -0.15(-0.57%)
Dec 05, 2017 25.82 26.02 25.76 25.80 8,100,391 -0.10(-0.40%)
Dec 04, 2017 26.20 26.31 25.90 25.90 5,723,683 -0.24(-0.91%)
Dec 01, 2017 26.26 26.36 26.15 26.14 7,288,781 +0.19(+0.74%)
Nov 30, 2017 26.10 26.23 25.87 25.94 7,082,106 -0.30(-1.16%)
Nov 29, 2017 26.35 26.51 26.18 26.25 6,188,958 -0.33(-1.25%)
Nov 28, 2017 26.57 26.63 26.47 26.58 7,027,939 +0.27(+1.04%)
Nov 27, 2017 26.53 26.58 26.26 26.31 7,397,229 +0.38(+1.46%)
Nov 24, 2017 25.92 26.04 25.88 25.93 2,355,989 -0.01(-0.06%)
Nov 22, 2017 26.05 26.06 25.88 25.94 5,708,690 +0.19(+0.72%)
Nov 21, 2017 25.85 25.98 25.76 25.76 6,925,017 -0.23(-0.88%)
Nov 20, 2017 26.06 26.14 25.97 25.99 5,786,072 +0.04(+0.17%)
Nov 17, 2017 25.94 26.01 25.81 25.94 3,493,551 -0.10(-0.37%)
Nov 16, 2017 25.94 26.12 25.93 26.04 5,525,730 +0.23(+0.89%)
Nov 15, 2017 25.87 25.94 25.69 25.81 5,737,341 -0.07(-0.29%)
Nov 14, 2017 25.90 26.01 25.80 25.89 5,987,923 -0.08(-0.31%)
Nov 13, 2017 25.92 26.21 25.88 25.97 7,003,010 -0.16(-0.59%)
Nov 10, 2017 26.31 26.31 25.96 26.12 8,054,768 -0.35(-1.31%)
Nov 09, 2017 26.60 26.63 26.32 26.47 10,393,547 -0.15(-0.57%)
Nov 08, 2017 26.35 26.70 26.34 26.62 7,576,111 +0.48(+1.84%)
Nov 07, 2017 26.14 26.24 26.05 26.14 6,735,727 -0.23(-0.89%)
Nov 06, 2017 26.45 26.47 26.31 26.37 4,880,526 -0.01(-0.03%)
Nov 03, 2017 26.37 26.49 26.30 26.38 5,719,950 +0.15(+0.56%)
Nov 02, 2017 26.25 26.52 26.17 26.24 11,526,564 -0.18(-0.69%)
Nov 01, 2017 26.67 26.77 26.41 26.42 6,272,299 -0.17(-0.63%)
Oct 31, 2017 26.81 26.83 26.41 26.59 10,385,017 -0.19(-0.71%)
Oct 30, 2017 26.77 26.95 26.69 26.78 9,720,660 +0.34(+1.27%)
Oct 27, 2017 26.54 26.66 26.39 26.44 9,452,339 -0.27(-1.01%)
Oct 26, 2017 27.21 27.29 26.64 26.71 18,466,972 -1.16(-4.16%)
Oct 25, 2017 28.89 28.89 27.59 27.87 29,605,984 -1.67(-5.66%)
Oct 24, 2017 29.55 29.29 29.54 5,995,511 -0.10(-0.34%)
Oct 23, 2017 29.67 29.81 29.61 29.64 9,417,613 -0.16(-0.54%)
Oct 20, 2017 29.72 29.87 29.68 29.80 12,293,842 -0.19(-0.63%)
Oct 19, 2017 29.91 30.09 29.91 29.99 4,451,744 +0.07(+0.22%)
Oct 18, 2017 29.88 29.99 29.86 29.93 4,680,738 +0.13(+0.44%)
Oct 17, 2017 29.75 29.85 29.62 29.80 6,543,304 -0.02(-0.07%)
Oct 16, 2017 29.88 29.92 29.66 29.82 5,662,684 -0.11(-0.37%)
Oct 13, 2017 29.96 30.00 29.86 29.93 5,967,098 -0.01(-0.02%)
Oct 12, 2017 29.79 30.00 29.77 29.94 5,690,733 +0.12(+0.39%)
Oct 11, 2017 29.72 29.86 29.62 29.82 5,549,180 +0.06(+0.20%)
Oct 10, 2017 29.59 29.80 29.58 29.76 5,116,546 +0.13(+0.44%)
Oct 09, 2017 29.69 29.71 29.58 29.63 4,877,655 -0.01(-0.02%)
Oct 06, 2017 29.58 29.64 29.53 29.64 3,798,102 -0.04(-0.12%)
Oct 05, 2017 29.59 29.72 29.56 29.67 3,791,341 -0.10(-0.34%)
Oct 04, 2017 29.83 29.85 29.67 29.78 7,587,731 -0.10(-0.34%)
Oct 03, 2017 29.92 29.96 29.81 29.88 5,562,595 +0.02(+0.07%)
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.