Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.81 26.83 26.52 26.79 1,718,338 -0.07(-0.27%)
Oct 30, 2017 26.74 26.89 26.63 26.87 1,548,361 +0.07(+0.28%)
Oct 27, 2017 26.37 26.81 26.34 26.79 1,589,859 +0.23(+0.86%)
Oct 26, 2017 26.76 26.87 26.56 26.57 1,416,634 -0.10(-0.38%)
Oct 25, 2017 26.63 26.90 26.13 26.67 2,789,589 -0.06(-0.23%)
Oct 24, 2017 26.86 26.96 26.69 26.73 2,526,571 -0.11(-0.40%)
Oct 23, 2017 27.46 27.47 26.79 26.83 2,501,300 -0.58(-2.10%)
Oct 20, 2017 27.50 27.58 27.32 27.41 1,266,721 -0.03(-0.10%)
Oct 19, 2017 27.28 27.57 27.14 27.44 1,525,208 +0.11(+0.42%)
Oct 18, 2017 26.97 27.52 26.95 27.32 3,205,627 +0.46(+1.70%)
Oct 17, 2017 26.65 26.89 26.53 26.87 1,490,903 +0.20(+0.75%)
Oct 16, 2017 26.70 26.77 26.54 26.67 972,664 -0.03(-0.13%)
Oct 13, 2017 26.79 26.79 26.44 26.70 1,327,580 +0.03(+0.13%)
Oct 12, 2017 26.02 26.70 25.98 26.67 1,984,018 +0.58(+2.23%)
Oct 11, 2017 26.04 26.31 25.93 26.08 1,802,652 +0.09(+0.36%)
Oct 10, 2017 25.74 26.01 25.74 25.99 949,802 +0.32(+1.25%)
Oct 09, 2017 25.54 25.87 25.54 25.67 1,457,576 +0.13(+0.52%)
Oct 06, 2017 25.50 25.70 25.13 25.53 3,777,697 -0.60(-2.28%)
Oct 05, 2017 26.17 26.37 26.11 26.13 1,314,896 -0.01(-0.03%)
Oct 04, 2017 26.10 26.22 25.78 26.14 1,629,377 +0.05(+0.18%)
Oct 03, 2017 26.22 26.31 25.92 26.09 1,208,578 -0.20(-0.76%)
Oct 02, 2017 26.01 26.37 25.87 26.29 1,520,139 +0.23(+0.90%)
Sep 29, 2017 25.94 26.19 25.86 26.06 1,629,204 +0.08(+0.31%)
Sep 28, 2017 25.53 26.04 25.44 25.98 1,556,231 +0.44(+1.70%)
Sep 27, 2017 26.32 26.38 25.51 25.54 2,734,881 -0.82(-3.12%)
Sep 26, 2017 26.92 26.93 26.36 26.37 1,550,624 -0.48(-1.80%)
Sep 25, 2017 26.92 27.09 26.79 26.85 1,397,165 -0.03(-0.12%)
Sep 22, 2017 26.71 27.22 26.71 26.88 1,226,226 +0.24(+0.91%)
Sep 21, 2017 26.57 26.73 26.41 26.64 1,371,481 +0.03(+0.13%)
Sep 20, 2017 26.73 26.86 26.41 26.61 2,167,988 -0.08(-0.30%)
Sep 19, 2017 26.44 26.69 26.40 26.69 1,905,360 +0.28(+1.07%)
Sep 18, 2017 26.47 26.71 26.30 26.41 1,560,169 -0.03(-0.13%)
Sep 15, 2017 26.21 26.57 26.21 26.44 7,120,679 +0.21(+0.82%)
Sep 14, 2017 26.23 26.29 25.82 26.22 2,107,216 -0.01(-0.03%)
Sep 13, 2017 26.50 26.54 26.15 26.23 2,083,841 -0.28(-1.07%)
Sep 12, 2017 26.67 26.71 26.43 26.52 1,598,303 -0.16(-0.59%)
Sep 11, 2017 26.46 26.68 26.43 26.67 1,419,609 +0.22(+0.85%)
Sep 08, 2017 26.27 26.57 26.27 26.45 2,088,620 +0.11(+0.43%)
Sep 07, 2017 26.05 26.38 26.03 26.34 1,370,921 +0.42(+1.61%)
Sep 06, 2017 26.19 26.24 25.90 25.92 1,832,687 -0.21(-0.81%)
Sep 05, 2017 26.11 26.42 26.03 26.13 1,973,909 +0.08(+0.30%)
Sep 01, 2017 26.05 26.12 25.96 26.05 1,365,244 +0.01(+0.05%)
Aug 31, 2017 26.16 26.24 26.00 26.04 2,101,432 -0.06(-0.23%)
Aug 30, 2017 25.84 26.15 25.74 26.10 2,055,802 +0.18(+0.69%)
Aug 29, 2017 25.78 26.05 25.75 25.92 2,072,021 +0.12(+0.46%)
Aug 28, 2017 25.41 25.95 25.33 25.80 2,696,509 +0.39(+1.53%)
Aug 25, 2017 25.58 25.62 25.41 25.41 1,434,513 -0.04(-0.16%)
Aug 24, 2017 25.35 25.63 25.21 25.45 1,932,213 +0.09(+0.36%)
Aug 23, 2017 24.87 25.58 24.84 25.36 1,986,593 +0.44(+1.75%)
Aug 22, 2017 24.82 25.05 24.77 24.92 1,285,514 +0.10(+0.40%)
Aug 21, 2017 24.42 24.97 24.39 24.82 1,269,291 +0.46(+1.87%)
Aug 18, 2017 24.54 24.58 24.20 24.37 1,264,063 -0.16(-0.65%)
Aug 17, 2017 24.75 24.92 24.50 24.53 2,017,606 -0.24(-0.96%)
Aug 16, 2017 24.78 24.86 24.43 24.76 3,156,507 +0.07(+0.27%)
Aug 15, 2017 24.80 24.80 24.50 24.70 1,462,953 -0.16(-0.64%)
Aug 14, 2017 24.70 25.01 24.63 24.86 1,450,185 +0.33(+1.35%)
Aug 11, 2017 24.91 24.93 24.50 24.53 1,614,563 -0.46(-1.85%)
Aug 10, 2017 25.23 25.23 24.93 24.99 1,942,394 -0.32(-1.25%)
Aug 09, 2017 24.66 25.35 24.61 25.31 2,616,248 +0.75(+3.04%)
Aug 08, 2017 24.49 24.88 24.47 24.56 1,536,829 +0.04(+0.16%)
Aug 07, 2017 24.38 24.59 24.29 24.52 823,082 +0.08(+0.32%)
Aug 04, 2017 24.67 24.82 24.29 24.44 1,599,609 -0.26(-1.07%)
Aug 03, 2017 24.44 24.94 24.36 24.71 1,876,359 +0.32(+1.30%)
Aug 02, 2017 24.33 24.45 24.10 24.39 1,588,151 +0.03(+0.14%)
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.