Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.10 26.24 25.88 25.95 7,080,927 -0.30(-1.16%)
Nov 29, 2017 26.36 26.52 26.19 26.25 6,187,928 -0.33(-1.25%)
Nov 28, 2017 26.57 26.64 26.47 26.59 7,026,769 +0.27(+1.04%)
Nov 27, 2017 26.53 26.59 26.27 26.31 7,395,997 +0.38(+1.46%)
Nov 24, 2017 25.92 26.05 25.88 25.93 2,355,596 -0.01(-0.06%)
Nov 22, 2017 26.05 26.07 25.88 25.95 5,707,739 +0.19(+0.72%)
Nov 21, 2017 25.85 25.99 25.76 25.76 6,923,864 -0.23(-0.88%)
Nov 20, 2017 26.06 26.14 25.98 25.99 5,785,109 +0.04(+0.17%)
Nov 17, 2017 25.95 26.02 25.81 25.95 3,492,969 -0.10(-0.37%)
Nov 16, 2017 25.94 26.12 25.93 26.05 5,524,809 +0.23(+0.89%)
Nov 15, 2017 25.88 25.95 25.70 25.82 5,736,385 -0.07(-0.29%)
Nov 14, 2017 25.90 26.01 25.80 25.89 5,986,926 -0.08(-0.31%)
Nov 13, 2017 25.92 26.22 25.88 25.97 7,001,844 -0.16(-0.59%)
Nov 10, 2017 26.31 26.31 25.96 26.13 8,053,427 -0.35(-1.31%)
Nov 09, 2017 26.60 26.64 26.33 26.47 10,391,816 -0.15(-0.57%)
Nov 08, 2017 26.35 26.70 26.34 26.63 7,574,849 +0.48(+1.84%)
Nov 07, 2017 26.15 26.25 26.06 26.15 6,734,605 -0.23(-0.89%)
Nov 06, 2017 26.45 26.48 26.32 26.38 4,879,713 -0.01(-0.03%)
Nov 03, 2017 26.37 26.49 26.30 26.39 5,718,997 +0.15(+0.56%)
Nov 02, 2017 26.25 26.52 26.17 26.24 11,524,644 -0.18(-0.69%)
Nov 01, 2017 26.68 26.77 26.42 26.42 6,271,254 -0.17(-0.63%)
Oct 31, 2017 26.81 26.84 26.42 26.59 10,383,287 -0.19(-0.71%)
Oct 30, 2017 26.77 26.96 26.69 26.78 9,719,041 +0.34(+1.27%)
Oct 27, 2017 26.54 26.66 26.39 26.44 9,450,765 -0.27(-1.01%)
Oct 26, 2017 27.22 27.30 26.65 26.71 18,463,896 -1.16(-4.16%)
Oct 25, 2017 28.89 28.89 27.59 27.88 29,601,052 -1.67(-5.66%)
Oct 24, 2017 29.55 29.29 29.55 5,994,512 -0.10(-0.34%)
Oct 23, 2017 29.68 29.82 29.62 29.65 9,416,044 -0.16(-0.54%)
Oct 20, 2017 29.72 29.88 29.69 29.81 12,291,794 -0.19(-0.63%)
Oct 19, 2017 29.92 30.10 29.91 30.00 4,451,003 +0.07(+0.22%)
Oct 18, 2017 29.88 30.00 29.86 29.93 4,679,958 +0.13(+0.44%)
Oct 17, 2017 29.76 29.85 29.63 29.80 6,542,214 -0.02(-0.07%)
Oct 16, 2017 29.88 29.93 29.66 29.82 5,661,741 -0.11(-0.37%)
Oct 13, 2017 29.96 30.00 29.87 29.93 5,966,104 -0.01(-0.02%)
Oct 12, 2017 29.80 30.01 29.77 29.94 5,689,785 +0.12(+0.39%)
Oct 11, 2017 29.72 29.86 29.63 29.82 5,548,256 +0.06(+0.20%)
Oct 10, 2017 29.60 29.81 29.58 29.77 5,115,693 +0.13(+0.44%)
Oct 09, 2017 29.69 29.71 29.59 29.63 4,876,842 -0.01(-0.02%)
Oct 06, 2017 29.58 29.65 29.54 29.64 3,797,469 -0.04(-0.12%)
Oct 05, 2017 29.59 29.72 29.57 29.68 3,790,709 -0.10(-0.34%)
Oct 04, 2017 29.84 29.85 29.67 29.78 7,586,467 -0.10(-0.34%)
Oct 03, 2017 29.93 29.96 29.82 29.88 5,561,668 +0.02(+0.07%)
Oct 02, 2017 29.63 29.98 29.78 29.86 3,066,300 +0.23(+0.76%)
Sep 29, 2017 29.58 29.64 29.49 29.63 4,272,484 +0.16(+0.54%)
Sep 28, 2017 29.63 29.66 29.47 29.47 5,190,340 -0.01(-0.02%)
Sep 27, 2017 29.63 29.44 29.48 4,932,056 -0.01(-0.05%)
Sep 26, 2017 29.60 29.66 29.39 29.50 4,504,054 -0.18(-0.59%)
Sep 25, 2017 29.52 29.70 29.48 29.67 6,068,395 +0.05(+0.17%)
Sep 22, 2017 29.66 29.74 29.47 29.62 3,793,730 +0.18(+0.62%)
Sep 21, 2017 29.34 29.55 29.32 29.44 6,903,065 +0.11(+0.37%)
Sep 20, 2017 29.15 29.34 29.09 29.33 5,491,465 +0.19(+0.65%)
Sep 19, 2017 29.09 29.14 28.98 29.14 5,203,933 -0.09(-0.32%)
Sep 18, 2017 29.25 29.27 29.13 29.23 4,849,081 -0.14(-0.47%)
Sep 15, 2017 29.42 29.44 29.25 29.37 4,119,381 -0.08(-0.27%)
Sep 14, 2017 29.25 29.47 29.20 29.45 3,631,120 +0.18(+0.62%)
Sep 13, 2017 29.34 29.40 29.20 29.27 3,721,394 -0.20(-0.67%)
Sep 12, 2017 29.42 29.55 29.40 29.47 5,959,499 +0.07(+0.25%)
Sep 11, 2017 29.17 29.40 29.13 29.39 5,315,031 +0.16(+0.55%)
Sep 08, 2017 29.17 29.27 29.07 29.23 2,761,414 -0.07(-0.25%)
Sep 07, 2017 29.25 29.37 29.20 29.31 4,120,928 +0.11(+0.38%)
Sep 06, 2017 29.04 29.29 29.04 29.20 3,522,708 +0.08(+0.28%)
Sep 05, 2017 29.07 29.18 28.98 29.12 5,373,148 -0.23(-0.77%)
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.