Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.30 27.64 27.03 27.52 2,535,714 +0.31(+1.16%)
Nov 29, 2017 27.69 27.72 27.01 27.20 2,505,702 -0.50(-1.79%)
Nov 28, 2017 28.07 28.11 27.63 27.70 2,154,334 -0.32(-1.16%)
Nov 27, 2017 28.37 28.48 27.72 28.02 2,888,788 -0.38(-1.34%)
Nov 24, 2017 28.42 28.63 28.26 28.40 778,494 +0.01(+0.03%)
Nov 22, 2017 28.43 28.52 28.17 28.39 1,327,081 +0.00(+0.00%)
Nov 21, 2017 28.37 28.50 28.07 28.39 1,623,743 +0.20(+0.71%)
Nov 20, 2017 28.07 28.19 27.86 28.19 1,626,212 +0.32(+1.16%)
Nov 17, 2017 27.77 28.08 27.60 27.87 1,463,937 +0.11(+0.41%)
Nov 16, 2017 27.42 28.04 27.39 27.75 1,861,944 +0.50(+1.82%)
Nov 15, 2017 27.12 27.48 26.91 27.26 1,368,154 -0.10(-0.38%)
Nov 14, 2017 27.10 27.58 27.10 27.36 1,957,630 +0.10(+0.38%)
Nov 13, 2017 27.05 27.29 26.90 27.26 5,932,520 +0.05(+0.17%)
Nov 10, 2017 26.89 27.33 26.83 27.21 2,304,345 +0.28(+1.02%)
Nov 09, 2017 26.75 26.97 26.53 26.94 2,139,729 +0.06(+0.21%)
Nov 08, 2017 26.23 27.08 26.15 26.88 3,399,206 +0.57(+2.17%)
Nov 07, 2017 26.84 26.84 25.96 26.31 2,788,244 -0.76(-2.81%)
Nov 06, 2017 26.56 27.08 26.19 27.07 2,257,526 +0.42(+1.57%)
Nov 03, 2017 27.34 27.46 26.60 26.65 2,988,828 -0.45(-1.65%)
Nov 02, 2017 26.98 27.17 26.65 27.10 1,968,963 +0.07(+0.25%)
Nov 01, 2017 27.12 27.19 26.83 27.03 1,244,559 +0.13(+0.50%)
Oct 31, 2017 26.63 27.03 26.48 26.90 1,233,922 +0.36(+1.36%)
Oct 30, 2017 27.09 27.09 26.44 26.54 2,191,765 -0.51(-1.90%)
Oct 27, 2017 26.67 27.08 26.27 27.05 1,827,989 +0.49(+1.86%)
Oct 26, 2017 26.96 27.09 26.53 26.56 1,486,404 -0.37(-1.38%)
Oct 25, 2017 26.84 27.08 26.60 26.93 2,454,321 +0.00(+0.00%)
Oct 24, 2017 26.63 27.00 26.63 26.93 1,432,855 +0.28(+1.03%)
Oct 23, 2017 26.74 26.94 26.49 26.65 2,147,896 +0.06(+0.21%)
Oct 20, 2017 26.64 26.87 26.55 26.59 1,674,989 +0.10(+0.39%)
Oct 19, 2017 26.78 26.78 26.24 26.49 4,117,174 -1.08(-3.93%)
Oct 18, 2017 27.54 27.72 27.49 27.57 2,188,617 +0.12(+0.45%)
Oct 17, 2017 27.08 27.58 27.08 27.45 2,581,700 +0.24(+0.87%)
Oct 16, 2017 27.01 27.30 26.82 27.21 1,625,717 +0.35(+1.31%)
Oct 13, 2017 27.09 27.17 26.73 26.86 5,860,280 -0.04(-0.14%)
Oct 12, 2017 26.97 27.33 26.86 26.90 2,343,284 -0.11(-0.42%)
Oct 11, 2017 27.14 27.39 26.90 27.01 2,188,643 -0.16(-0.60%)
Oct 10, 2017 26.74 27.56 26.69 27.17 3,112,724 -0.87(-3.09%)
Oct 09, 2017 28.50 28.51 28.02 28.04 1,541,296 -0.29(-1.04%)
Oct 06, 2017 28.11 28.62 28.06 28.33 3,446,395 +0.02(+0.07%)
Oct 05, 2017 28.40 28.56 28.16 28.31 1,818,118 -0.05(-0.17%)
Oct 04, 2017 28.02 28.43 28.02 28.36 2,929,009 +0.26(+0.91%)
Oct 03, 2017 28.01 28.20 27.81 28.11 2,308,506 +0.25(+0.89%)
Oct 02, 2017 27.29 27.94 27.26 27.86 3,136,295 +0.70(+2.59%)
Sep 29, 2017 28.46 28.67 27.05 27.15 4,433,732 -1.30(-4.58%)
Sep 28, 2017 27.22 28.72 27.18 28.46 7,901,167 +1.06(+3.85%)
Sep 27, 2017 26.74 27.52 26.48 27.40 5,373,852 +0.94(+3.56%)
Sep 26, 2017 26.95 27.28 26.40 26.46 3,624,531 -0.44(-1.63%)
Sep 25, 2017 27.66 27.66 26.89 26.90 6,039,757 -1.10(-3.94%)
Sep 22, 2017 28.25 28.36 27.92 28.00 3,498,924 -0.30(-1.08%)
Sep 21, 2017 28.75 28.85 28.18 28.31 3,053,103 -0.62(-2.14%)
Sep 20, 2017 29.92 29.97 28.69 28.92 2,638,516 -0.98(-3.28%)
Sep 19, 2017 29.44 30.06 29.40 29.90 1,653,058 +0.65(+2.21%)
Sep 18, 2017 29.35 29.40 29.02 29.26 1,658,936 +0.04(+0.13%)
Sep 15, 2017 29.06 29.29 29.06 29.22 2,307,636 +0.01(+0.03%)
Sep 14, 2017 29.32 29.45 29.17 29.21 903,811 -0.29(-1.00%)
Sep 13, 2017 29.49 29.71 29.37 29.50 1,417,814 -0.11(-0.39%)
Sep 12, 2017 29.88 29.91 29.58 29.62 1,926,840 -0.10(-0.35%)
Sep 11, 2017 29.24 29.90 29.05 29.72 2,573,738 +0.77(+2.66%)
Sep 08, 2017 28.79 29.04 28.66 28.95 1,133,918 +0.08(+0.26%)
Sep 07, 2017 28.96 29.05 28.77 28.88 1,552,574 -0.07(-0.23%)
Sep 06, 2017 29.43 29.43 28.92 28.94 1,981,712 -0.42(-1.43%)
Sep 05, 2017 29.72 29.84 29.11 29.36 1,028,346 -0.45(-1.50%)
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.