Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.34 27.34 27.34 0 -0.23(-0.82%)
Dec 28, 2017 27.36 27.59 27.16 27.57 3,694,366 +0.21(+0.79%)
Dec 27, 2017 27.16 27.38 26.96 27.36 2,590,764 +0.29(+1.07%)
Dec 26, 2017 26.98 27.27 26.98 27.07 1,257,784 +0.04(+0.15%)
Dec 22, 2017 27.06 27.08 26.73 27.02 2,420,748 -0.03(-0.11%)
Dec 21, 2017 26.90 27.19 26.73 27.05 2,506,042 +0.28(+1.05%)
Dec 20, 2017 26.77 26.93 26.70 26.77 2,090,620 +0.11(+0.41%)
Dec 19, 2017 26.90 27.03 26.59 26.66 2,963,336 -0.19(-0.71%)
Dec 18, 2017 26.91 27.05 26.59 26.86 7,072,786 +0.21(+0.81%)
Dec 15, 2017 26.88 26.20 26.64 7,543,654 +0.37(+1.41%)
Dec 14, 2017 26.54 26.73 26.20 26.27 3,860,396 -0.29(-1.07%)
Dec 13, 2017 26.55 26.73 26.45 26.55 3,251,208 +0.07(+0.28%)
Dec 12, 2017 27.18 27.32 26.45 26.48 4,664,964 -0.43(-1.60%)
Dec 11, 2017 26.85 27.05 26.73 26.91 3,308,322 +0.02(+0.07%)
Dec 08, 2017 27.02 27.09 26.80 26.89 3,399,174 -0.03(-0.11%)
Dec 07, 2017 26.73 27.12 26.61 26.92 4,167,812 +0.21(+0.77%)
Dec 06, 2017 26.77 26.95 26.41 26.71 5,228,538 -0.23(-0.85%)
Dec 05, 2017 27.55 27.62 26.86 26.95 6,469,096 -0.50(-1.80%)
Dec 04, 2017 26.29 27.49 26.27 27.44 10,671,474 +1.35(+5.17%)
Dec 01, 2017 26.09 26.25 25.52 26.09 6,450,824 -0.11(-0.40%)
Nov 30, 2017 25.62 26.45 25.46 26.20 8,656,444 +0.57(+2.24%)
Nov 29, 2017 25.25 26.00 25.11 25.62 5,935,760 +0.42(+1.67%)
Nov 28, 2017 24.48 25.23 24.41 25.20 4,513,194 +0.72(+2.96%)
Nov 27, 2017 24.52 24.87 24.38 24.48 2,901,142 -0.06(-0.24%)
Nov 24, 2017 24.43 24.57 24.21 24.54 1,872,720 +0.16(+0.66%)
Nov 22, 2017 24.27 24.78 24.24 24.38 4,079,208 +0.15(+0.62%)
Nov 21, 2017 24.21 24.32 24.11 24.23 1,982,214 +0.17(+0.71%)
Nov 20, 2017 24.18 24.36 23.89 24.05 3,335,854 -0.18(-0.74%)
Nov 17, 2017 24.23 24.39 23.93 24.23 2,881,932 +0.00(+0.00%)
Nov 16, 2017 23.89 24.32 23.75 24.23 3,322,464 +0.45(+1.89%)
Nov 15, 2017 23.64 24.00 23.57 23.79 3,238,092 +0.05(+0.21%)
Nov 14, 2017 23.47 23.83 23.45 23.73 3,731,410 +0.12(+0.51%)
Nov 13, 2017 23.66 23.83 23.55 23.61 3,482,690 -0.18(-0.76%)
Nov 10, 2017 23.62 24.23 23.55 23.80 3,311,964 +0.03(+0.11%)
Nov 09, 2017 24.11 24.18 23.36 23.77 3,627,924 -0.46(-1.92%)
Nov 08, 2017 24.07 24.25 23.97 24.23 3,265,942 +0.21(+0.90%)
Nov 07, 2017 24.05 24.11 23.92 24.02 3,128,454 -0.01(-0.04%)
Nov 06, 2017 23.75 24.09 23.62 24.03 2,954,418 +0.08(+0.31%)
Nov 03, 2017 23.74 24.11 23.60 23.95 3,561,276 +0.16(+0.69%)
Nov 02, 2017 23.39 23.82 23.32 23.79 2,483,044 +0.40(+1.71%)
Nov 01, 2017 23.61 23.61 23.20 23.39 3,031,112 -0.09(-0.40%)
Oct 31, 2017 23.82 23.99 23.46 23.48 4,359,306 +0.09(+0.38%)
Oct 30, 2017 23.54 23.74 23.35 23.39 3,038,938 -0.20(-0.85%)
Oct 27, 2017 23.61 23.75 23.45 23.59 3,366,890 -0.15(-0.63%)
Oct 26, 2017 23.39 23.88 23.16 23.75 4,359,438 +0.43(+1.82%)
Oct 25, 2017 23.29 23.36 22.98 23.32 4,840,246 -0.10(-0.43%)
Oct 24, 2017 24.30 24.41 23.27 23.42 7,665,286 -1.04(-4.25%)
Oct 23, 2017 24.29 24.48 24.09 24.46 4,229,222 +0.27(+1.10%)
Oct 20, 2017 24.25 24.39 24.14 24.20 4,195,506 +0.07(+0.27%)
Oct 19, 2017 24.16 24.33 24.07 24.13 4,024,358 -0.10(-0.39%)
Oct 18, 2017 24.08 24.44 24.00 24.23 7,555,910 +0.26(+1.06%)
Oct 17, 2017 23.75 24.06 23.41 23.97 8,844,590 +0.34(+1.44%)
Oct 16, 2017 23.38 23.64 23.31 23.63 6,433,500 +0.34(+1.46%)
Oct 13, 2017 23.09 23.40 23.04 23.29 5,674,572 +0.32(+1.39%)
Oct 12, 2017 22.19 22.98 22.19 22.97 9,266,026 +0.71(+3.21%)
Oct 11, 2017 21.65 22.25 21.25 22.25 17,587,390 -0.18(-0.78%)
Oct 10, 2017 23.00 23.00 22.34 22.43 8,486,090 -0.46(-2.03%)
Oct 09, 2017 23.01 23.20 22.85 22.89 3,041,774 -0.12(-0.52%)
Oct 06, 2017 23.13 23.27 22.95 23.02 6,270,048 -0.00(-0.02%)
Oct 05, 2017 22.82 23.04 22.66 23.02 3,712,792 +0.20(+0.85%)
Oct 04, 2017 22.91 23.05 22.64 22.82 4,500,236 -0.07(-0.33%)
Oct 03, 2017 22.96 23.09 22.66 22.90 4,167,402 +0.02(+0.09%)
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.