Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.25 27.10 26.14 27.08 1,904,153 +0.98(+3.75%)
Nov 29, 2017 27.00 27.19 25.95 26.10 2,285,658 -0.91(-3.37%)
Nov 28, 2017 26.43 27.04 26.06 27.01 2,642,426 +0.63(+2.39%)
Nov 27, 2017 25.99 26.92 25.90 26.38 2,575,444 +0.53(+2.05%)
Nov 24, 2017 26.23 26.56 25.82 25.85 879,277 -0.28(-1.07%)
Nov 22, 2017 26.40 26.70 25.89 26.13 1,527,414 +0.08(+0.31%)
Nov 21, 2017 25.78 26.18 25.62 26.05 1,786,638 +0.40(+1.56%)
Nov 20, 2017 26.34 26.43 25.52 25.65 1,760,543 -0.73(-2.77%)
Nov 17, 2017 25.76 26.52 25.45 26.38 2,204,182 +0.55(+2.13%)
Nov 16, 2017 24.92 25.91 24.54 25.83 2,901,865 +1.08(+4.36%)
Nov 15, 2017 24.95 25.10 24.14 24.75 2,792,159 -0.36(-1.43%)
Nov 14, 2017 25.95 26.24 24.86 25.11 2,375,789 -0.94(-3.61%)
Nov 13, 2017 25.67 26.20 25.60 26.05 1,543,649 +0.20(+0.77%)
Nov 10, 2017 25.50 25.88 25.36 25.85 2,050,229 +0.10(+0.39%)
Nov 09, 2017 26.28 26.30 25.50 25.75 2,816,370 -0.65(-2.46%)
Nov 08, 2017 26.75 27.05 25.91 26.40 2,108,768 -0.19(-0.71%)
Nov 07, 2017 27.29 27.40 26.37 26.59 3,334,624 -0.79(-2.89%)
Nov 06, 2017 26.15 27.58 26.06 27.38 3,484,007 +1.13(+4.30%)
Nov 03, 2017 25.25 26.30 25.14 26.25 3,947,091 +0.73(+2.86%)
Nov 02, 2017 26.52 26.68 25.24 25.52 6,008,951 +1.29(+5.32%)
Nov 01, 2017 24.95 25.36 24.19 24.23 4,657,354 -0.56(-2.26%)
Oct 31, 2017 26.31 26.39 24.75 24.79 4,385,359 -1.29(-4.95%)
Oct 30, 2017 26.75 27.57 25.84 26.08 4,148,744 -0.55(-2.07%)
Oct 27, 2017 26.01 26.88 25.91 26.63 2,969,016 +0.71(+2.74%)
Oct 26, 2017 25.46 26.37 25.43 25.92 4,097,155 +0.03(+0.12%)
Oct 25, 2017 26.59 26.86 25.75 25.89 2,495,986 -0.55(-2.08%)
Oct 24, 2017 26.91 27.03 26.15 26.44 3,157,607 -0.54(-2.00%)
Oct 23, 2017 27.47 27.66 26.90 26.98 2,054,013 -0.19(-0.70%)
Oct 20, 2017 27.31 27.83 27.06 27.17 2,742,556 -0.29(-1.06%)
Oct 19, 2017 27.40 28.07 26.81 27.46 3,788,304 -0.07(-0.25%)
Oct 18, 2017 28.35 28.46 27.38 27.53 5,058,204 -0.77(-2.72%)
Oct 17, 2017 29.02 30.20 28.25 28.30 8,000,746 -0.72(-2.48%)
Oct 16, 2017 29.12 32.50 28.45 29.02 29,942,262 +4.26(+17.21%)
Oct 13, 2017 24.80 24.89 24.46 24.76 2,074,186 +0.03(+0.12%)
Oct 12, 2017 25.54 25.72 24.72 24.73 3,069,762 -0.92(-3.59%)
Oct 11, 2017 26.00 26.12 25.62 25.65 2,434,651 -0.29(-1.12%)
Oct 10, 2017 25.64 25.96 25.55 25.94 1,671,388 +0.28(+1.09%)
Oct 09, 2017 25.91 25.94 25.37 25.66 1,739,299 -0.05(-0.19%)
Oct 06, 2017 25.53 26.19 25.53 25.71 2,525,338 -0.02(-0.08%)
Oct 05, 2017 25.27 26.20 25.22 25.73 2,956,121 +0.47(+1.86%)
Oct 04, 2017 24.41 25.50 24.30 25.26 4,210,175 +0.85(+3.48%)
Oct 03, 2017 24.21 24.42 23.85 24.41 2,349,279 +0.13(+0.54%)
Oct 02, 2017 24.33 24.53 24.01 24.28 2,817,111 +0.05(+0.21%)
Sep 29, 2017 24.18 24.44 23.68 24.23 2,957,121 +0.00(+0.00%)
Sep 28, 2017 23.67 24.49 23.56 24.23 2,518,505 +0.48(+2.02%)
Sep 27, 2017 23.71 24.27 23.63 23.75 2,714,973 +0.16(+0.68%)
Sep 26, 2017 23.31 23.97 23.22 23.59 3,287,367 +0.24(+1.03%)
Sep 25, 2017 24.98 25.10 23.18 23.35 7,333,499 -1.12(-4.58%)
Sep 22, 2017 27.00 27.01 24.07 24.47 10,841,219 -3.54(-12.64%)
Sep 21, 2017 28.37 27.95 28.01 1,575,900 -0.26(-0.92%)
Sep 20, 2017 27.90 28.65 27.83 28.27 3,128,940 +0.35(+1.25%)
Sep 19, 2017 27.53 27.96 27.51 27.92 2,071,256 +0.34(+1.23%)
Sep 18, 2017 27.57 28.13 27.40 27.58 2,543,884 +0.01(+0.04%)
Sep 15, 2017 27.49 28.12 27.32 27.57 8,048,436 +0.33(+1.21%)
Sep 14, 2017 26.96 27.55 26.90 27.24 4,039,006 +0.13(+0.48%)
Sep 13, 2017 27.54 26.80 27.11 3,092,119 +0.16(+0.59%)
Sep 12, 2017 26.21 26.95 26.04 26.95 3,292,706 +0.71(+2.71%)
Sep 11, 2017 26.58 26.98 25.71 26.24 4,520,959 +0.27(+1.04%)
Sep 08, 2017 25.49 26.50 25.48 25.97 4,567,016 +0.31(+1.21%)
Sep 07, 2017 28.05 28.17 24.67 25.66 10,065,558 -2.51(-8.91%)
Sep 06, 2017 28.41 28.65 28.15 28.17 2,437,650 -0.05(-0.18%)
Sep 05, 2017 29.30 27.91 28.22 2,848,884 -0.76(-2.62%)
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.