Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 29.63 29.98 29.78 29.86 3,066,811 +0.23(+0.76%)
Sep 29, 2017 29.58 29.64 29.49 29.63 4,273,195 +0.16(+0.54%)
Sep 28, 2017 29.63 29.66 29.47 29.47 5,191,204 -0.01(-0.02%)
Sep 27, 2017 29.62 29.43 29.48 4,932,878 -0.01(-0.05%)
Sep 26, 2017 29.59 29.66 29.39 29.49 4,504,805 -0.18(-0.59%)
Sep 25, 2017 29.52 29.70 29.48 29.67 6,069,406 +0.05(+0.17%)
Sep 22, 2017 29.65 29.73 29.47 29.61 3,794,362 +0.18(+0.62%)
Sep 21, 2017 29.33 29.55 29.32 29.43 6,904,215 +0.11(+0.37%)
Sep 20, 2017 29.15 29.33 29.09 29.32 5,492,380 +0.19(+0.65%)
Sep 19, 2017 29.08 29.13 28.97 29.13 5,204,800 -0.09(-0.32%)
Sep 18, 2017 29.25 29.26 29.13 29.23 4,849,889 -0.14(-0.47%)
Sep 15, 2017 29.41 29.44 29.25 29.37 4,120,067 -0.08(-0.27%)
Sep 14, 2017 29.24 29.47 29.19 29.45 3,631,725 +0.18(+0.62%)
Sep 13, 2017 29.34 29.40 29.19 29.26 3,722,014 -0.20(-0.67%)
Sep 12, 2017 29.41 29.54 29.40 29.46 5,960,492 +0.07(+0.25%)
Sep 11, 2017 29.16 29.40 29.13 29.39 5,315,917 +0.16(+0.55%)
Sep 08, 2017 29.17 29.26 29.07 29.23 2,761,874 -0.07(-0.25%)
Sep 07, 2017 29.24 29.37 29.19 29.30 4,121,614 +0.11(+0.37%)
Sep 06, 2017 29.03 29.29 29.03 29.19 3,523,295 +0.08(+0.28%)
Sep 05, 2017 29.06 29.18 28.98 29.11 5,374,043 -0.23(-0.77%)
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.