Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 22.89 22.89 22.89 0 +0.03(+0.13%)
Dec 28, 2017 22.85 22.91 22.74 22.86 7,925,812 +0.06(+0.26%)
Dec 27, 2017 22.88 22.95 22.74 22.80 5,357,928 +0.05(+0.23%)
Dec 26, 2017 23.02 23.12 22.74 22.75 7,806,802 -0.27(-1.19%)
Dec 22, 2017 23.14 23.22 23.00 23.02 9,156,068 -0.04(-0.19%)
Dec 21, 2017 23.33 23.36 23.01 23.07 18,463,094 -0.30(-1.27%)
Dec 20, 2017 23.56 23.78 23.32 23.36 26,796,036 -0.61(-2.56%)
Dec 19, 2017 24.85 24.92 23.96 23.98 10,343,340 -1.15(-4.56%)
Dec 18, 2017 25.26 25.06 25.12 8,511,829 +0.00(+0.00%)
Dec 15, 2017 24.96 25.12 24.85 25.12 14,900,537 +0.13(+0.50%)
Dec 14, 2017 25.00 25.07 24.57 25.00 5,760,661 -0.05(-0.21%)
Dec 13, 2017 25.32 25.32 25.05 25.05 7,143,722 -0.13(-0.50%)
Dec 12, 2017 25.18 25.66 25.16 25.18 8,010,614 -0.43(-1.68%)
Dec 11, 2017 25.51 25.67 25.38 25.61 10,595,997 +0.09(+0.35%)
Dec 08, 2017 25.84 25.84 25.42 25.52 13,897,367 -0.38(-1.48%)
Dec 07, 2017 25.87 25.91 25.68 25.90 7,316,777 +0.00(+0.01%)
Dec 06, 2017 25.87 26.00 25.75 25.90 8,927,157 +0.09(+0.34%)
Dec 05, 2017 26.31 26.32 25.76 25.81 6,239,737 -0.49(-1.86%)
Dec 04, 2017 26.59 26.61 26.26 26.30 5,199,513 -0.23(-0.85%)
Dec 01, 2017 26.96 27.05 26.56 26.53 4,260,244 -0.29(-1.09%)
Nov 30, 2017 26.77 26.98 26.71 26.82 6,965,176 +0.04(+0.16%)
Nov 29, 2017 26.69 27.02 26.61 26.77 3,368,017 +0.06(+0.22%)
Nov 28, 2017 26.83 27.05 26.65 26.72 5,235,818 -0.04(-0.14%)
Nov 27, 2017 26.62 26.93 26.51 26.75 6,095,011 +0.20(+0.74%)
Nov 24, 2017 26.50 26.63 26.50 26.56 2,278,957 +0.18(+0.69%)
Nov 22, 2017 26.33 26.40 26.27 26.37 4,404,192 +0.03(+0.11%)
Nov 21, 2017 26.33 26.50 26.31 26.34 4,155,141 +0.08(+0.31%)
Nov 20, 2017 26.52 26.59 26.23 26.26 4,938,801 -0.26(-0.97%)
Nov 17, 2017 26.42 26.65 26.37 26.52 5,945,261 +0.03(+0.11%)
Nov 16, 2017 26.69 26.79 26.40 26.49 6,612,497 -0.24(-0.90%)
Nov 15, 2017 27.17 27.31 26.69 26.73 4,112,398 -0.38(-1.40%)
Nov 14, 2017 26.71 27.13 26.71 27.11 5,251,056 +0.32(+1.20%)
Nov 13, 2017 26.55 26.86 26.54 26.79 5,496,826 +0.25(+0.94%)
Nov 10, 2017 26.73 26.76 26.46 26.54 5,104,718 -0.34(-1.28%)
Nov 09, 2017 26.89 27.02 26.75 26.88 5,054,386 -0.12(-0.43%)
Nov 08, 2017 27.14 27.32 26.92 27.00 5,155,879 -0.21(-0.78%)
Nov 07, 2017 26.75 27.26 26.72 27.21 4,006,344 +0.51(+1.92%)
Nov 06, 2017 26.91 26.94 26.66 26.70 3,942,765 -0.17(-0.63%)
Nov 03, 2017 26.91 27.10 26.87 26.87 3,723,439 -0.12(-0.43%)
Nov 02, 2017 27.07 27.20 26.85 26.99 5,295,301 -0.03(-0.11%)
Nov 01, 2017 27.26 27.32 26.57 27.02 5,566,525 -0.45(-1.65%)
Oct 31, 2017 27.37 27.48 27.25 27.47 5,451,327 +0.05(+0.19%)
Oct 30, 2017 27.61 27.75 27.40 27.42 4,435,527 -0.19(-0.69%)
Oct 27, 2017 27.51 27.79 27.49 27.61 2,862,424 +0.04(+0.16%)
Oct 26, 2017 27.73 27.92 27.55 27.56 4,474,891 +0.00(+0.00%)
Oct 25, 2017 27.66 27.71 27.22 27.56 6,012,222 -0.17(-0.61%)
Oct 24, 2017 27.78 27.85 27.59 27.73 3,814,382 -0.15(-0.55%)
Oct 23, 2017 27.70 27.93 27.58 27.89 3,704,674 +0.28(+1.01%)
Oct 20, 2017 27.62 27.72 27.49 27.61 5,372,178 -0.04(-0.16%)
Oct 19, 2017 27.47 27.71 27.46 27.65 3,786,023 +0.21(+0.77%)
Oct 18, 2017 27.38 27.47 27.30 27.44 2,839,949 +0.03(+0.11%)
Oct 17, 2017 27.36 27.46 27.25 27.41 4,310,539 +0.06(+0.21%)
Oct 16, 2017 27.47 27.57 27.26 27.35 4,960,897 -0.12(-0.43%)
Oct 13, 2017 28.11 28.19 27.41 27.47 6,524,255 -0.59(-2.11%)
Oct 12, 2017 27.72 28.16 27.66 28.06 3,759,655 +0.33(+1.19%)
Oct 11, 2017 27.62 27.98 27.61 27.73 3,367,844 +0.05(+0.18%)
Oct 10, 2017 27.78 27.37 27.68 3,805,145 +0.31(+1.12%)
Oct 09, 2017 27.26 27.49 27.26 27.37 2,952,127 +0.08(+0.29%)
Oct 06, 2017 27.18 27.32 27.13 27.29 4,536,913 +0.01(+0.05%)
Oct 05, 2017 27.49 27.49 27.20 27.28 7,604,767 -0.26(-0.93%)
Oct 04, 2017 27.43 27.56 27.33 27.54 5,515,658 +0.14(+0.51%)
Oct 03, 2017 27.56 27.58 27.13 27.40 4,993,591 -0.19(-0.69%)
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.