Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 25.60 25.60 25.60 0 -0.52(-1.99%)
Dec 28, 2017 25.47 26.94 25.41 26.12 18,834 +0.43(+1.67%)
Dec 27, 2017 25.80 26.13 24.84 25.69 18,090 -0.16(-0.62%)
Dec 26, 2017 26.95 27.47 25.24 25.85 19,417 -1.12(-4.15%)
Dec 22, 2017 25.75 27.00 25.37 26.97 27,511 +1.17(+4.53%)
Dec 21, 2017 25.78 26.14 25.20 25.80 30,116 +0.23(+0.90%)
Dec 20, 2017 25.44 25.89 24.78 25.57 20,056 +0.07(+0.27%)
Dec 19, 2017 23.99 25.71 23.30 25.50 64,160 +2.17(+9.30%)
Dec 18, 2017 24.10 25.05 23.30 23.33 46,774 -0.78(-3.24%)
Dec 15, 2017 23.78 25.36 23.28 24.11 56,880 +0.65(+2.77%)
Dec 14, 2017 23.18 23.60 22.95 23.46 10,429 +0.32(+1.38%)
Dec 13, 2017 23.32 23.60 22.95 23.14 4,952 -0.40(-1.70%)
Dec 12, 2017 23.23 23.58 22.95 23.54 10,082 +0.22(+0.94%)
Dec 11, 2017 23.54 23.81 23.00 23.32 22,399 -0.09(-0.38%)
Dec 08, 2017 25.30 25.30 22.64 23.41 39,204 -1.50(-6.02%)
Dec 07, 2017 24.95 26.50 24.22 24.91 73,206 +0.16(+0.65%)
Dec 06, 2017 25.19 25.45 24.20 24.75 47,944 -0.55(-2.17%)
Dec 05, 2017 25.30 25.62 24.80 25.30 58,202 +0.05(+0.20%)
Dec 04, 2017 24.43 25.49 24.43 25.25 100,279 +0.86(+3.53%)
Dec 01, 2017 25.02 25.43 21.25 24.39 542,972 -0.63(-2.52%)
Nov 30, 2017 23.95 25.50 23.77 25.02 20,658 +1.07(+4.47%)
Nov 29, 2017 25.25 25.25 23.56 23.95 23,705 -1.30(-5.15%)
Nov 28, 2017 26.00 26.50 25.18 25.25 63,602 -0.78(-3.00%)
Nov 27, 2017 25.73 26.20 24.99 26.03 37,179 +0.14(+0.54%)
Nov 24, 2017 25.21 26.00 24.62 25.89 15,373 +0.42(+1.65%)
Nov 22, 2017 25.58 25.87 25.21 25.47 7,366 -0.04(-0.16%)
Nov 21, 2017 25.74 26.87 24.49 25.51 23,096 -0.48(-1.85%)
Nov 20, 2017 26.07 26.16 25.61 25.99 15,550 +0.00(+0.00%)
Nov 17, 2017 25.70 26.25 25.00 25.99 15,862 +0.42(+1.64%)
Nov 16, 2017 23.50 26.16 23.43 25.57 82,205 +2.82(+12.40%)
Nov 15, 2017 24.30 25.44 22.18 22.75 202,432 -0.97(-4.09%)
Nov 14, 2017 26.70 26.70 23.60 23.72 40,043 -2.85(-10.73%)
Nov 13, 2017 27.39 27.42 26.51 26.57 7,504 -0.84(-3.06%)
Nov 10, 2017 27.30 28.00 27.30 27.41 9,903 -0.09(-0.33%)
Nov 09, 2017 27.35 27.55 27.30 27.50 22,061 +0.00(+0.00%)
Nov 08, 2017 27.31 27.59 27.30 27.50 8,189 -0.01(-0.04%)
Nov 07, 2017 27.50 27.80 27.15 27.51 37,122 -0.24(-0.86%)
Nov 06, 2017 27.74 27.76 26.76 27.75 7,952 +0.05(+0.18%)
Nov 03, 2017 26.77 27.78 26.77 27.70 17,293 +0.70(+2.59%)
Nov 02, 2017 26.90 27.03 26.42 27.00 13,045 +0.02(+0.09%)
Nov 01, 2017 27.73 27.95 26.67 26.98 13,365 -0.38(-1.37%)
Oct 31, 2017 27.78 28.00 27.07 27.35 8,453 -0.41(-1.48%)
Oct 30, 2017 25.80 28.03 25.80 27.76 21,182 +1.61(+6.16%)
Oct 27, 2017 26.48 26.86 25.95 26.15 15,926 +0.05(+0.19%)
Oct 26, 2017 26.40 26.40 25.85 26.10 43,427 -0.30(-1.14%)
Oct 25, 2017 26.89 26.89 25.27 26.40 40,041 -0.36(-1.35%)
Oct 24, 2017 28.00 28.23 26.76 26.76 30,672 -1.10(-3.95%)
Oct 23, 2017 28.03 29.20 27.58 27.86 30,475 -0.28(-1.00%)
Oct 20, 2017 27.03 29.00 26.81 28.14 31,529 +0.65(+2.36%)
Oct 19, 2017 27.00 27.60 26.27 27.49 22,419 +0.50(+1.85%)
Oct 18, 2017 26.45 27.09 26.01 26.99 17,059 +0.39(+1.47%)
Oct 17, 2017 25.80 26.83 24.95 26.60 31,989 +0.84(+3.26%)
Oct 16, 2017 25.03 26.30 24.24 25.76 63,203 -1.23(-4.56%)
Oct 13, 2017 25.89 27.50 25.00 26.99 87,571 +3.00(+12.51%)
Oct 12, 2017 23.85 24.25 23.40 23.99 12,904 -0.11(-0.46%)
Oct 11, 2017 23.71 24.20 23.56 24.10 12,536 +0.90(+3.88%)
Oct 10, 2017 22.70 23.51 22.70 23.20 9,667 +0.27(+1.18%)
Oct 09, 2017 22.45 23.00 22.22 22.93 18,602 +0.72(+3.24%)
Oct 06, 2017 21.84 22.85 21.75 22.21 16,926 -0.30(-1.33%)
Oct 05, 2017 21.77 22.86 21.49 22.51 11,113 +0.95(+4.41%)
Oct 04, 2017 21.56 21.80 21.10 21.56 41,732 +0.00(+0.00%)
Oct 03, 2017 21.80 21.80 21.52 21.56 4,856 -0.31(-1.42%)
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.