Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 25.69 25.69 25.69 0 -0.31(-1.19%)
Dec 28, 2017 26.06 26.18 25.85 26.00 741,527 +0.02(+0.08%)
Dec 27, 2017 26.16 26.29 25.88 25.98 1,192,713 -0.04(-0.15%)
Dec 26, 2017 26.17 26.26 25.84 26.02 854,086 -0.21(-0.80%)
Dec 22, 2017 26.91 26.91 26.21 26.23 2,432,040 -0.67(-2.49%)
Dec 21, 2017 26.57 27.03 26.45 26.90 2,957,054 +0.40(+1.51%)
Dec 20, 2017 25.93 26.68 25.90 26.50 2,294,768 +0.68(+2.63%)
Dec 19, 2017 25.25 25.94 24.85 25.82 3,041,403 +0.07(+0.27%)
Dec 18, 2017 26.16 26.28 25.71 25.75 2,678,909 -0.07(-0.27%)
Dec 15, 2017 27.04 27.16 25.70 25.82 6,461,789 -1.15(-4.26%)
Dec 14, 2017 28.30 28.38 26.47 26.97 3,659,268 -1.80(-6.26%)
Dec 13, 2017 29.24 29.32 28.74 28.77 1,510,186 -0.36(-1.24%)
Dec 12, 2017 29.26 29.50 29.09 29.13 2,346,237 -0.29(-0.99%)
Dec 11, 2017 29.32 29.57 29.15 29.42 963,181 +0.11(+0.38%)
Dec 08, 2017 29.24 29.40 29.06 29.31 763,996 +0.17(+0.58%)
Dec 07, 2017 28.96 29.27 28.85 29.14 1,201,560 +0.20(+0.69%)
Dec 06, 2017 29.31 29.47 28.92 28.94 1,342,358 -0.40(-1.36%)
Dec 05, 2017 29.75 29.87 29.21 29.34 2,123,469 -0.31(-1.05%)
Dec 04, 2017 29.95 29.95 29.60 29.65 1,129,357 -0.03(-0.10%)
Dec 01, 2017 29.89 29.90 29.30 29.68 1,344,244 -0.29(-0.97%)
Nov 30, 2017 29.47 30.00 29.23 29.97 1,210,306 +0.64(+2.18%)
Nov 29, 2017 29.45 29.47 28.99 29.33 854,410 -0.07(-0.24%)
Nov 28, 2017 28.99 29.43 28.91 29.40 740,278 +0.43(+1.48%)
Nov 27, 2017 29.07 29.07 28.91 28.97 486,667 -0.13(-0.45%)
Nov 24, 2017 29.16 29.21 28.95 29.10 238,876 -0.02(-0.07%)
Nov 22, 2017 28.97 29.32 28.82 29.12 618,350 +0.09(+0.31%)
Nov 21, 2017 29.36 29.56 28.92 29.03 961,502 -0.16(-0.55%)
Nov 20, 2017 28.79 29.54 28.50 29.19 1,447,914 +0.52(+1.81%)
Nov 17, 2017 27.69 28.69 27.69 28.67 920,481 +0.96(+3.46%)
Nov 16, 2017 27.61 27.76 27.44 27.71 728,536 +0.27(+0.98%)
Nov 15, 2017 27.75 27.89 27.42 27.44 752,977 -0.35(-1.26%)
Nov 14, 2017 27.80 28.06 27.70 27.79 742,891 -0.04(-0.14%)
Nov 13, 2017 27.78 28.14 27.71 27.83 654,726 -0.19(-0.68%)
Nov 10, 2017 27.84 28.12 27.64 28.02 644,728 +0.11(+0.39%)
Nov 09, 2017 27.84 28.22 27.46 27.91 902,505 -0.06(-0.21%)
Nov 08, 2017 27.96 28.11 27.81 27.97 744,207 +0.01(+0.04%)
Nov 07, 2017 28.01 28.19 27.88 27.96 911,784 -0.22(-0.78%)
Nov 06, 2017 28.25 28.43 27.96 28.18 621,773 +0.00(+0.00%)
Nov 03, 2017 28.71 28.72 27.68 28.18 1,551,464 -0.64(-2.22%)
Nov 02, 2017 27.00 28.91 26.68 28.82 3,131,398 +0.87(+3.11%)
Nov 01, 2017 28.72 28.83 27.91 27.95 1,928,704 -0.55(-1.93%)
Oct 31, 2017 28.25 28.57 28.11 28.50 1,483,183 +0.28(+0.99%)
Oct 30, 2017 27.93 28.35 27.86 28.22 1,062,613 +0.28(+1.00%)
Oct 27, 2017 28.17 28.23 27.77 27.94 1,155,841 -0.13(-0.46%)
Oct 26, 2017 28.12 28.17 27.64 28.07 1,522,943 +0.03(+0.11%)
Oct 25, 2017 28.05 28.40 27.97 28.04 894,598 -0.08(-0.28%)
Oct 24, 2017 28.01 28.30 27.89 28.12 900,076 +0.12(+0.43%)
Oct 23, 2017 27.85 28.14 27.73 28.00 643,983 +0.13(+0.47%)
Oct 20, 2017 27.90 28.03 27.73 27.87 405,735 +0.14(+0.50%)
Oct 19, 2017 27.62 27.88 27.01 27.73 576,027 -0.04(-0.14%)
Oct 18, 2017 27.93 28.09 27.60 27.77 831,519 -0.02(-0.07%)
Oct 17, 2017 27.49 27.79 27.33 27.79 1,337,955 +0.29(+1.05%)
Oct 16, 2017 27.71 27.83 27.41 27.50 1,431,899 -0.23(-0.83%)
Oct 13, 2017 28.17 28.17 27.71 27.73 996,215 -0.33(-1.18%)
Oct 12, 2017 28.30 28.41 28.05 28.06 676,499 -0.33(-1.16%)
Oct 11, 2017 28.49 28.67 28.27 28.39 687,861 -0.14(-0.49%)
Oct 10, 2017 28.80 28.90 28.50 28.53 596,602 -0.11(-0.38%)
Oct 09, 2017 28.95 29.00 28.52 28.64 641,591 -0.30(-1.04%)
Oct 06, 2017 28.72 29.05 28.63 28.94 760,184 +0.21(+0.73%)
Oct 05, 2017 29.06 29.11 28.72 28.73 597,479 -0.30(-1.03%)
Oct 04, 2017 29.10 29.23 28.96 29.03 876,951 +0.04(+0.14%)
Oct 03, 2017 29.00 29.05 28.79 28.99 704,879 -0.04(-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.