Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 28.19 28.19 28.19 0 -0.22(-0.77%)
Dec 28, 2017 28.27 28.42 28.19 28.40 21,551,030 +0.21(+0.75%)
Dec 27, 2017 28.33 28.37 28.06 28.19 22,536,902 -0.12(-0.44%)
Dec 26, 2017 28.24 28.51 28.24 28.32 18,728,448 +0.09(+0.31%)
Dec 22, 2017 28.11 28.35 28.06 28.23 27,534,026 +0.04(+0.15%)
Dec 21, 2017 27.95 28.48 27.89 28.19 44,097,268 +0.24(+0.86%)
Dec 20, 2017 27.74 28.16 27.68 27.95 37,192,952 +0.36(+1.31%)
Dec 19, 2017 27.88 28.04 27.57 27.58 40,248,992 -0.30(-1.07%)
Dec 18, 2017 27.91 28.19 27.83 27.88 43,446,924 +0.16(+0.58%)
Dec 15, 2017 27.65 27.76 27.50 27.72 64,568,940 +0.36(+1.32%)
Dec 14, 2017 27.45 27.66 27.32 27.36 47,290,444 -0.22(-0.79%)
Dec 13, 2017 27.55 27.69 27.09 27.58 54,716,844 -0.04(-0.16%)
Dec 12, 2017 27.62 27.67 26.81 27.62 64,000,880 +0.87(+3.25%)
Dec 11, 2017 26.59 26.78 26.47 26.75 32,288,740 +0.12(+0.46%)
Dec 08, 2017 26.38 26.64 26.21 26.63 35,185,596 +0.41(+1.55%)
Dec 07, 2017 26.19 26.39 25.96 26.22 33,835,304 +0.04(+0.17%)
Dec 06, 2017 26.21 26.42 26.12 26.18 42,989,776 -0.32(-1.20%)
Dec 05, 2017 26.69 27.03 26.47 26.50 45,594,916 -0.52(-1.93%)
Dec 04, 2017 26.67 26.86 26.64 27.02 55,836,000 +0.56(+2.11%)
Dec 01, 2017 26.35 26.64 26.04 26.46 43,365,156 +0.09(+0.33%)
Nov 30, 2017 26.46 26.75 26.12 26.37 68,509,512 -0.07(-0.27%)
Nov 29, 2017 26.37 26.50 25.67 26.45 73,049,680 +0.77(+2.99%)
Nov 28, 2017 25.05 25.76 25.05 25.68 47,517,336 +0.54(+2.13%)
Nov 27, 2017 25.26 25.38 25.05 25.14 36,934,992 -0.09(-0.37%)
Nov 24, 2017 25.28 25.34 25.19 25.24 12,694,960 -0.04(-0.17%)
Nov 22, 2017 24.85 25.31 24.79 25.28 36,491,192 +0.39(+1.57%)
Nov 21, 2017 25.08 25.19 24.86 24.89 48,841,028 -0.22(-0.89%)
Nov 20, 2017 25.05 25.30 24.97 25.11 43,024,100 +0.09(+0.38%)
Nov 17, 2017 24.96 25.29 24.90 25.02 50,993,516 -0.01(-0.03%)
Nov 16, 2017 24.55 25.13 24.51 25.02 55,121,856 +0.51(+2.10%)
Nov 15, 2017 24.66 24.79 24.39 24.51 45,333,116 +0.07(+0.27%)
Nov 14, 2017 24.79 24.79 24.34 24.45 41,739,392 -0.33(-1.32%)
Nov 13, 2017 24.85 24.91 24.75 24.77 39,811,372 -0.04(-0.15%)
Nov 10, 2017 24.77 25.00 24.72 24.81 79,284,664 +0.16(+0.65%)
Nov 09, 2017 24.23 24.98 24.18 24.65 96,433,624 +0.41(+1.67%)
Nov 08, 2017 23.81 24.29 23.76 24.24 120,825,784 +0.27(+1.12%)
Nov 07, 2017 23.80 24.00 23.72 23.97 41,460,604 +0.15(+0.64%)
Nov 06, 2017 23.97 23.98 23.60 23.82 65,832,604 -0.32(-1.32%)
Nov 03, 2017 24.17 24.21 23.89 24.14 55,507,140 +0.09(+0.39%)
Nov 02, 2017 24.34 24.96 23.88 24.05 100,645,584 -0.28(-1.13%)
Nov 01, 2017 24.55 24.60 24.13 24.32 52,185,372 -0.07(-0.30%)
Oct 31, 2017 24.39 24.53 24.23 24.39 50,172,620 +0.08(+0.33%)
Oct 30, 2017 24.66 24.89 24.21 24.31 71,306,832 -0.31(-1.27%)
Oct 27, 2017 24.42 24.66 24.31 24.63 72,167,816 +0.21(+0.86%)
Oct 26, 2017 24.47 24.57 24.36 24.42 62,229,416 +0.14(+0.57%)
Oct 25, 2017 24.84 24.90 24.16 24.28 132,939,048 -0.99(-3.93%)
Oct 24, 2017 25.60 25.63 25.24 25.27 72,009,304 -0.28(-1.11%)
Oct 23, 2017 25.68 25.85 25.51 25.55 42,622,892 -0.21(-0.82%)
Oct 20, 2017 25.95 25.98 25.66 25.76 52,191,184 -0.11(-0.42%)
Oct 19, 2017 26.05 26.34 25.80 25.87 45,359,864 -0.01(-0.06%)
Oct 18, 2017 26.26 26.30 25.74 25.89 50,712,204 -0.38(-1.44%)
Oct 17, 2017 26.22 26.31 26.09 26.26 29,882,042 +0.04(+0.17%)
Oct 16, 2017 25.97 26.42 25.92 26.22 42,893,444 +0.34(+1.32%)
Oct 13, 2017 25.98 26.13 25.55 25.88 77,365,560 -0.12(-0.45%)
Oct 12, 2017 27.18 27.21 25.97 26.00 113,029,224 -1.69(-6.10%)
Oct 11, 2017 27.92 27.99 27.58 27.69 37,200,520 -0.22(-0.81%)
Oct 10, 2017 27.80 27.99 27.74 27.91 23,886,276 +0.14(+0.52%)
Oct 09, 2017 28.02 28.03 27.66 27.77 26,550,672 -0.21(-0.75%)
Oct 06, 2017 28.16 28.31 27.94 27.98 30,943,124 -0.31(-1.10%)
Oct 05, 2017 28.36 28.49 28.21 28.29 31,570,338 +0.01(+0.03%)
Oct 04, 2017 28.19 28.39 28.10 28.28 25,017,106 +0.01(+0.05%)
Oct 03, 2017 28.06 28.27 27.99 28.27 22,436,032 +0.26(+0.95%)
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.