Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.08 28.33 27.73 27.73 19,112,622 -0.08(-0.29%)
Nov 29, 2017 29.23 29.39 27.42 27.81 5,957,598 -1.37(-4.70%)
Nov 28, 2017 29.45 29.90 28.87 29.18 4,843,148 +0.07(+0.23%)
Nov 27, 2017 29.63 29.70 28.92 29.11 4,637,661 -0.46(-1.55%)
Nov 24, 2017 28.59 29.63 28.50 29.57 4,586,935 +1.05(+3.67%)
Nov 22, 2017 28.21 28.57 28.06 28.52 2,539,934 +0.35(+1.24%)
Nov 21, 2017 27.72 28.18 27.71 28.17 2,966,034 +0.65(+2.37%)
Nov 20, 2017 27.72 27.86 27.50 27.52 2,731,293 -0.19(-0.70%)
Nov 17, 2017 27.11 27.73 27.02 27.72 4,370,229 +0.60(+2.23%)
Nov 16, 2017 27.21 27.57 27.08 27.11 4,141,147 -0.07(-0.26%)
Nov 15, 2017 27.18 27.43 26.92 27.18 3,433,078 -0.29(-1.06%)
Nov 14, 2017 26.97 27.65 26.80 27.48 8,074,030 +0.53(+1.98%)
Nov 13, 2017 27.03 27.19 26.63 26.94 6,757,976 -0.07(-0.27%)
Nov 10, 2017 27.03 27.47 26.82 27.02 9,158,709 -0.20(-0.72%)
Nov 09, 2017 28.33 28.60 26.89 27.21 10,170,289 -1.29(-4.53%)
Nov 08, 2017 29.07 30.03 28.30 28.50 10,521,592 +0.48(+1.71%)
Nov 07, 2017 28.19 28.32 27.72 28.03 3,881,973 -0.29(-1.02%)
Nov 06, 2017 28.25 28.47 28.09 28.31 3,785,497 +0.18(+0.63%)
Nov 03, 2017 28.30 28.37 27.96 28.14 3,719,422 -0.08(-0.27%)
Nov 02, 2017 27.87 28.56 27.69 28.21 4,359,341 +0.24(+0.86%)
Nov 01, 2017 28.35 28.51 27.61 27.97 3,796,628 -0.14(-0.51%)
Oct 31, 2017 27.82 28.16 27.56 28.11 3,633,241 +0.40(+1.43%)
Oct 30, 2017 27.38 27.78 27.33 27.72 4,663,063 +0.25(+0.90%)
Oct 27, 2017 27.16 27.54 27.05 27.47 3,053,697 +0.52(+1.92%)
Oct 26, 2017 27.06 27.28 26.82 26.95 1,488,947 -0.03(-0.12%)
Oct 25, 2017 26.96 27.21 26.57 26.99 4,257,265 +0.05(+0.19%)
Oct 24, 2017 27.01 27.05 26.80 26.94 1,937,814 -0.01(-0.02%)
Oct 23, 2017 27.16 27.51 26.90 26.94 1,947,509 -0.23(-0.84%)
Oct 20, 2017 27.17 27.28 27.09 27.17 1,593,070 +0.13(+0.47%)
Oct 19, 2017 27.14 27.14 26.62 27.04 3,018,821 -0.10(-0.37%)
Oct 18, 2017 27.22 27.43 27.09 27.14 1,627,469 -0.12(-0.44%)
Oct 17, 2017 27.28 27.40 27.11 27.26 1,492,908 +0.07(+0.26%)
Oct 16, 2017 27.39 27.50 26.97 27.19 3,017,113 -0.15(-0.57%)
Oct 13, 2017 27.39 27.73 27.28 27.35 2,322,296 +0.16(+0.58%)
Oct 12, 2017 27.30 27.49 27.12 27.19 2,503,602 -0.25(-0.90%)
Oct 11, 2017 26.97 27.53 26.94 27.44 2,944,992 +0.76(+2.84%)
Oct 10, 2017 26.57 26.94 26.50 26.68 2,538,364 +0.16(+0.61%)
Oct 09, 2017 26.66 26.80 26.40 26.52 2,117,662 -0.11(-0.42%)
Oct 06, 2017 26.36 26.74 26.33 26.63 3,437,434 +0.13(+0.49%)
Oct 05, 2017 26.82 26.90 26.36 26.50 3,260,171 -0.17(-0.65%)
Oct 04, 2017 26.58 26.81 26.33 26.67 4,664,600 +0.13(+0.50%)
Oct 03, 2017 26.25 26.62 26.09 26.54 4,696,731 +0.45(+1.72%)
Oct 02, 2017 25.76 26.30 25.76 26.09 4,106,987 +0.47(+1.85%)
Sep 29, 2017 25.61 25.75 25.40 25.62 3,929,614 -0.01(-0.05%)
Sep 28, 2017 25.44 25.82 25.30 25.63 3,765,548 +0.09(+0.35%)
Sep 27, 2017 25.48 25.90 25.19 25.54 9,613,057 +0.52(+2.07%)
Sep 26, 2017 25.20 25.25 24.62 25.02 3,080,522 +0.03(+0.14%)
Sep 25, 2017 25.56 25.57 24.68 24.99 3,734,014 -0.73(-2.84%)
Sep 22, 2017 25.07 25.79 24.95 25.72 2,967,870 +0.49(+1.94%)
Sep 21, 2017 25.06 25.25 24.70 25.23 2,379,411 +0.17(+0.68%)
Sep 20, 2017 25.44 24.81 25.06 2,429,012 +0.16(+0.64%)
Sep 19, 2017 24.91 25.07 24.76 24.90 1,984,818 -0.07(-0.30%)
Sep 18, 2017 24.96 25.26 24.83 24.97 2,049,323 +0.15(+0.61%)
Sep 15, 2017 24.80 24.90 24.47 24.82 3,345,172 -0.03(-0.12%)
Sep 14, 2017 25.18 25.23 24.75 24.85 3,695,199 -0.46(-1.80%)
Sep 13, 2017 25.62 25.72 25.24 25.30 1,813,407 -0.46(-1.78%)
Sep 12, 2017 25.52 25.77 25.49 25.76 1,987,452 +0.34(+1.32%)
Sep 11, 2017 25.09 25.49 24.78 25.43 2,405,635 +0.46(+1.85%)
Sep 08, 2017 25.27 25.27 24.69 24.96 2,081,124 -0.26(-1.03%)
Sep 07, 2017 25.27 26.04 25.05 25.22 3,644,060 +0.07(+0.29%)
Sep 06, 2017 24.79 25.26 24.59 25.15 4,175,918 +0.49(+1.99%)
Sep 05, 2017 24.54 25.07 24.39 24.66 5,289,427 +0.12(+0.50%)
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.