Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.26 28.52 28.02 28.12 3,358,446 +0.05(+0.19%)
Nov 29, 2017 28.17 28.36 27.73 28.07 4,487,949 +0.08(+0.28%)
Nov 28, 2017 27.50 28.15 27.37 27.99 4,236,774 +0.62(+2.27%)
Nov 27, 2017 27.32 27.46 27.21 27.37 3,808,131 +0.09(+0.31%)
Nov 24, 2017 27.48 27.52 27.25 27.28 884,815 -0.11(-0.40%)
Nov 22, 2017 27.73 27.87 27.34 27.39 1,835,222 -0.31(-1.12%)
Nov 21, 2017 27.70 27.90 27.55 27.70 2,669,391 +0.13(+0.48%)
Nov 20, 2017 27.25 27.84 27.22 27.57 3,782,942 +0.37(+1.37%)
Nov 17, 2017 26.77 27.27 26.72 27.20 3,729,191 +0.32(+1.19%)
Nov 16, 2017 26.99 27.11 26.82 26.88 2,932,785 +0.07(+0.26%)
Nov 15, 2017 26.60 27.06 26.39 26.81 5,957,525 +0.01(+0.03%)
Nov 14, 2017 26.66 26.84 26.64 26.80 2,891,130 -0.04(-0.14%)
Nov 13, 2017 26.92 26.96 26.71 26.84 2,439,521 -0.26(-0.98%)
Nov 10, 2017 27.34 27.40 27.01 27.10 2,072,715 -0.27(-0.99%)
Nov 09, 2017 27.31 27.43 27.13 27.37 2,419,396 -0.15(-0.53%)
Nov 08, 2017 27.44 27.54 27.30 27.52 2,699,563 +0.06(+0.22%)
Nov 07, 2017 27.70 27.83 27.28 27.46 2,115,290 -0.20(-0.72%)
Nov 06, 2017 27.75 27.85 27.60 27.66 1,941,015 -0.14(-0.50%)
Nov 03, 2017 27.88 27.90 27.55 27.80 3,175,960 -0.08(-0.30%)
Nov 02, 2017 27.61 28.00 27.53 27.88 4,286,644 +0.31(+1.12%)
Nov 01, 2017 27.80 27.95 27.56 27.57 2,249,656 -0.02(-0.08%)
Oct 31, 2017 27.79 27.89 27.55 27.60 3,550,639 -0.19(-0.69%)
Oct 30, 2017 28.24 28.36 27.71 27.79 3,493,788 -0.66(-2.30%)
Oct 27, 2017 28.68 28.82 28.34 28.44 2,319,360 -0.20(-0.70%)
Oct 26, 2017 29.07 29.07 28.08 28.64 3,027,091 +0.24(+0.84%)
Oct 25, 2017 28.84 28.84 28.04 28.41 4,298,161 -0.44(-1.52%)
Oct 24, 2017 28.91 28.98 28.74 28.85 2,579,181 +0.12(+0.40%)
Oct 23, 2017 28.78 28.92 28.66 28.73 2,814,449 -0.06(-0.21%)
Oct 20, 2017 28.78 28.85 28.63 28.79 4,519,625 +0.35(+1.25%)
Oct 19, 2017 28.14 28.44 28.13 28.44 2,872,354 +0.07(+0.24%)
Oct 18, 2017 28.02 28.40 27.97 28.37 3,596,507 +0.46(+1.66%)
Oct 17, 2017 28.02 28.02 27.78 27.90 2,567,174 -0.10(-0.36%)
Oct 16, 2017 27.94 28.06 27.82 28.00 2,925,196 +0.13(+0.47%)
Oct 13, 2017 27.97 28.18 27.85 27.87 4,255,918 -0.11(-0.39%)
Oct 12, 2017 27.97 28.29 27.90 27.98 5,850,938 +0.00(+0.00%)
Oct 11, 2017 27.84 28.19 27.84 27.98 3,447,917 +0.16(+0.58%)
Oct 10, 2017 27.67 27.92 27.60 27.82 4,027,738 +0.27(+0.98%)
Oct 09, 2017 27.68 27.70 27.50 27.55 2,263,719 -0.03(-0.11%)
Oct 06, 2017 27.67 27.67 27.45 27.58 3,073,080 -0.02(-0.08%)
Oct 05, 2017 27.46 27.89 27.43 27.60 3,484,605 +0.16(+0.59%)
Oct 04, 2017 27.50 27.69 27.33 27.44 2,484,456 -0.13(-0.48%)
Oct 03, 2017 27.38 27.63 27.26 27.57 2,899,312 +0.18(+0.65%)
Oct 02, 2017 26.99 27.41 26.70 27.40 3,902,309 +0.38(+1.40%)
Sep 29, 2017 26.57 27.33 26.57 27.02 4,323,805 +0.59(+2.22%)
Sep 28, 2017 26.22 26.44 25.95 26.43 3,523,711 -0.09(-0.35%)
Sep 27, 2017 26.66 26.29 26.52 2,250,851 +0.24(+0.91%)
Sep 26, 2017 26.44 26.52 26.27 26.29 1,505,904 -0.11(-0.41%)
Sep 25, 2017 26.30 26.54 26.16 26.39 1,926,343 +0.02(+0.09%)
Sep 22, 2017 25.82 26.40 25.71 26.37 3,446,767 +0.49(+1.91%)
Sep 21, 2017 25.81 25.95 25.58 25.88 2,018,720 +0.08(+0.33%)
Sep 20, 2017 25.87 25.91 25.65 25.79 2,776,560 -0.05(-0.18%)
Sep 19, 2017 25.78 25.93 25.64 25.84 3,309,352 +0.05(+0.21%)
Sep 18, 2017 25.54 25.91 25.54 25.78 3,678,467 +0.28(+1.09%)
Sep 15, 2017 25.27 25.51 25.13 25.51 5,051,357 +0.22(+0.88%)
Sep 14, 2017 25.17 25.45 25.09 25.28 3,023,310 +0.05(+0.18%)
Sep 13, 2017 25.04 25.24 24.96 25.24 2,587,512 +0.17(+0.68%)
Sep 12, 2017 25.00 25.15 24.90 25.07 2,276,811 +0.32(+1.28%)
Sep 11, 2017 24.75 25.11 24.70 24.75 2,533,866 +0.32(+1.29%)
Sep 08, 2017 24.42 24.58 24.35 24.43 2,799,677 -0.05(-0.19%)
Sep 07, 2017 24.74 24.79 24.37 24.48 2,522,707 -0.23(-0.94%)
Sep 06, 2017 25.04 25.13 24.68 24.71 3,127,932 -0.16(-0.65%)
Sep 05, 2017 25.39 25.40 24.78 24.87 3,557,993 -0.66(-2.60%)
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.