Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.75 27.55 26.43 27.33 5,062,061 +0.64(+2.41%)
Nov 29, 2017 26.49 26.72 26.33 26.69 3,487,738 +0.21(+0.78%)
Nov 28, 2017 26.69 26.71 26.04 26.48 3,389,578 -0.08(-0.29%)
Nov 27, 2017 26.53 26.72 26.44 26.56 1,780,847 +0.00(+0.01%)
Nov 24, 2017 26.71 26.71 26.52 26.55 1,058,172 +0.05(+0.17%)
Nov 22, 2017 26.94 26.94 26.41 26.51 2,414,857 -0.20(-0.76%)
Nov 21, 2017 26.59 26.80 26.47 26.71 5,517,126 +0.25(+0.93%)
Nov 20, 2017 25.94 26.49 25.94 26.47 4,041,263 +0.64(+2.49%)
Nov 17, 2017 25.54 25.90 25.49 25.82 3,473,769 +0.17(+0.65%)
Nov 16, 2017 25.16 25.68 25.09 25.66 3,486,957 +0.80(+3.23%)
Nov 15, 2017 25.28 25.34 24.77 24.86 6,248,027 -0.47(-1.84%)
Nov 14, 2017 25.04 25.37 24.90 25.32 3,530,273 +0.26(+1.02%)
Nov 13, 2017 24.99 25.13 24.68 25.07 2,567,476 +0.13(+0.53%)
Nov 10, 2017 24.61 24.99 24.58 24.94 4,025,031 +0.36(+1.46%)
Nov 09, 2017 25.10 25.40 24.32 24.58 6,357,305 -0.86(-3.39%)
Nov 08, 2017 25.34 25.50 25.02 25.44 8,888,665 -0.01(-0.04%)
Nov 07, 2017 25.57 25.89 25.36 25.45 4,277,288 -0.09(-0.34%)
Nov 06, 2017 25.57 25.73 25.13 25.53 3,542,550 +0.20(+0.79%)
Nov 03, 2017 25.01 25.55 24.92 25.33 4,718,951 +0.58(+2.36%)
Nov 02, 2017 24.04 25.06 23.76 24.75 7,676,781 +0.64(+2.67%)
Nov 01, 2017 24.25 24.49 23.89 24.11 6,446,501 +0.12(+0.50%)
Oct 31, 2017 23.73 24.14 23.62 23.98 3,901,311 +0.10(+0.43%)
Oct 30, 2017 24.07 24.12 23.61 23.88 3,439,356 -0.19(-0.78%)
Oct 27, 2017 23.94 24.08 23.65 24.07 2,828,777 +0.16(+0.65%)
Oct 26, 2017 23.67 24.32 23.59 23.91 4,193,559 +0.34(+1.44%)
Oct 25, 2017 23.56 23.76 23.42 23.57 5,179,267 -0.10(-0.41%)
Oct 24, 2017 23.46 23.83 23.38 23.67 3,172,249 +0.26(+1.11%)
Oct 23, 2017 23.46 23.58 23.32 23.41 3,191,234 +0.03(+0.12%)
Oct 20, 2017 22.89 23.45 22.88 23.38 3,808,662 +0.64(+2.83%)
Oct 19, 2017 22.18 22.80 21.89 22.74 4,298,222 +0.34(+1.53%)
Oct 18, 2017 22.36 22.45 22.18 22.40 4,180,342 +0.04(+0.19%)
Oct 17, 2017 23.06 23.08 22.34 22.36 3,407,753 -0.73(-3.15%)
Oct 16, 2017 23.41 23.44 22.93 23.08 2,778,699 -0.16(-0.68%)
Oct 13, 2017 23.63 23.65 23.18 23.24 2,848,852 -0.32(-1.35%)
Oct 12, 2017 23.52 23.69 23.26 23.56 3,056,547 -0.05(-0.22%)
Oct 11, 2017 23.51 23.85 23.40 23.61 4,541,746 +0.15(+0.63%)
Oct 10, 2017 23.33 23.62 23.20 23.46 3,486,497 +0.22(+0.95%)
Oct 09, 2017 23.26 23.37 23.08 23.24 3,790,929 +0.07(+0.31%)
Oct 06, 2017 22.76 23.18 22.71 23.17 3,238,124 +0.27(+1.16%)
Oct 05, 2017 22.89 23.04 22.49 22.90 7,719,949 -0.24(-1.03%)
Oct 04, 2017 23.26 23.33 22.98 23.14 5,352,427 -0.13(-0.58%)
Oct 03, 2017 23.26 23.39 23.12 23.28 3,069,625 +0.03(+0.13%)
Oct 02, 2017 23.38 23.47 22.76 23.24 4,208,825 -0.20(-0.84%)
Sep 29, 2017 23.05 23.57 23.04 23.44 6,334,006 +0.53(+2.29%)
Sep 28, 2017 22.33 23.05 22.26 22.92 6,463,367 +0.51(+2.27%)
Sep 27, 2017 22.52 22.05 22.41 3,211,118 +0.36(+1.65%)
Sep 26, 2017 21.78 22.12 21.62 22.04 2,715,386 +0.34(+1.54%)
Sep 25, 2017 22.13 22.13 21.52 21.71 4,797,849 -0.46(-2.06%)
Sep 22, 2017 22.05 22.26 21.87 22.17 2,700,518 +0.03(+0.14%)
Sep 21, 2017 21.88 22.37 21.88 22.13 4,242,533 +0.29(+1.31%)
Sep 20, 2017 21.27 22.01 21.27 21.85 5,556,672 +0.56(+2.65%)
Sep 19, 2017 21.32 21.44 21.13 21.28 2,542,307 +0.07(+0.33%)
Sep 18, 2017 21.11 21.45 21.00 21.21 6,553,373 +0.18(+0.84%)
Sep 15, 2017 20.80 21.10 20.51 21.04 6,320,662 +0.14(+0.68%)
Sep 14, 2017 21.11 21.17 20.79 20.90 3,604,374 -0.22(-1.03%)
Sep 13, 2017 21.42 21.57 20.92 21.11 4,924,503 -0.52(-2.40%)
Sep 12, 2017 21.39 21.73 21.36 21.63 3,071,892 +0.27(+1.26%)
Sep 11, 2017 21.40 21.59 21.27 21.36 3,569,327 +0.17(+0.82%)
Sep 08, 2017 20.68 21.26 20.68 21.19 3,200,689 +0.43(+2.05%)
Sep 07, 2017 21.09 21.16 20.54 20.77 3,788,735 -0.19(-0.91%)
Sep 06, 2017 21.48 21.51 20.94 20.96 3,949,074 -0.46(-2.15%)
Sep 05, 2017 21.34 21.50 21.12 21.42 4,104,880 -0.00(-0.02%)
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.