Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.79 27.79 27.79 0 -0.21(-0.77%)
Dec 28, 2017 27.87 28.01 27.79 28.00 21,861,660 +0.21(+0.75%)
Dec 27, 2017 27.93 27.97 27.66 27.79 22,861,742 -0.12(-0.44%)
Dec 26, 2017 27.84 28.10 27.84 27.91 18,998,394 +0.09(+0.31%)
Dec 22, 2017 27.71 27.95 27.66 27.83 27,930,892 +0.04(+0.15%)
Dec 21, 2017 27.56 28.08 27.49 27.79 44,732,872 +0.24(+0.86%)
Dec 20, 2017 27.35 27.76 27.28 27.55 37,729,040 +0.36(+1.31%)
Dec 19, 2017 27.48 27.64 27.18 27.19 40,829,128 -0.29(-1.07%)
Dec 18, 2017 27.51 27.79 27.43 27.48 44,073,152 +0.16(+0.58%)
Dec 15, 2017 27.26 27.36 27.11 27.33 65,499,616 +0.36(+1.32%)
Dec 14, 2017 27.06 27.27 26.93 26.97 47,972,072 -0.21(-0.79%)
Dec 13, 2017 27.16 27.29 26.71 27.18 55,505,516 -0.04(-0.16%)
Dec 12, 2017 27.23 27.28 26.43 27.23 64,923,368 +0.86(+3.25%)
Dec 11, 2017 26.22 26.40 26.10 26.37 32,754,140 +0.12(+0.46%)
Dec 08, 2017 26.01 26.26 25.83 26.25 35,692,748 +0.40(+1.55%)
Dec 07, 2017 25.82 26.01 25.59 25.85 34,322,992 +0.04(+0.17%)
Dec 06, 2017 25.84 26.05 25.74 25.81 43,609,416 -0.31(-1.20%)
Dec 05, 2017 26.31 26.65 26.10 26.12 46,252,104 -0.51(-1.93%)
Dec 04, 2017 26.30 26.48 26.26 26.63 56,640,804 +0.55(+2.11%)
Dec 01, 2017 25.98 26.26 25.67 26.08 43,990,208 +0.09(+0.33%)
Nov 30, 2017 26.08 26.37 25.74 26.00 69,496,984 -0.07(-0.27%)
Nov 29, 2017 25.99 26.12 25.31 26.07 74,102,592 +0.76(+2.99%)
Nov 28, 2017 24.70 25.39 24.70 25.31 48,202,236 +0.53(+2.13%)
Nov 27, 2017 24.90 25.02 24.69 24.78 37,467,360 -0.09(-0.37%)
Nov 24, 2017 24.92 24.98 24.83 24.88 12,877,941 -0.04(-0.17%)
Nov 22, 2017 24.50 24.95 24.44 24.92 37,017,164 +0.39(+1.57%)
Nov 21, 2017 24.73 24.83 24.50 24.53 49,545,008 -0.22(-0.89%)
Nov 20, 2017 24.69 24.94 24.61 24.76 43,644,236 +0.09(+0.38%)
Nov 17, 2017 24.61 24.93 24.55 24.66 51,728,520 -0.01(-0.03%)
Nov 16, 2017 24.20 24.77 24.16 24.67 55,916,364 +0.51(+2.10%)
Nov 15, 2017 24.31 24.44 24.05 24.16 45,986,532 +0.06(+0.27%)
Nov 14, 2017 24.43 24.44 24.00 24.10 42,341,008 -0.32(-1.32%)
Nov 13, 2017 24.50 24.55 24.40 24.42 40,385,200 -0.04(-0.15%)
Nov 10, 2017 24.42 24.64 24.37 24.45 80,427,440 +0.16(+0.65%)
Nov 09, 2017 23.89 24.62 23.83 24.30 97,823,584 +0.40(+1.67%)
Nov 08, 2017 23.48 23.94 23.43 23.90 122,567,328 +0.26(+1.12%)
Nov 07, 2017 23.46 23.66 23.38 23.63 42,058,204 +0.15(+0.64%)
Nov 06, 2017 23.63 23.64 23.26 23.48 66,781,492 -0.31(-1.32%)
Nov 03, 2017 23.83 23.86 23.55 23.80 56,307,204 +0.09(+0.39%)
Nov 02, 2017 23.99 24.60 23.54 23.70 102,096,256 -0.27(-1.13%)
Nov 01, 2017 24.20 24.25 23.79 23.98 52,937,556 -0.07(-0.30%)
Oct 31, 2017 24.04 24.18 23.89 24.05 50,895,792 +0.08(+0.33%)
Oct 30, 2017 24.31 24.53 23.86 23.97 72,334,624 -0.31(-1.27%)
Oct 27, 2017 24.07 24.31 23.97 24.28 73,208,024 +0.21(+0.86%)
Oct 26, 2017 24.12 24.22 24.01 24.07 63,126,372 +0.14(+0.57%)
Oct 25, 2017 24.48 24.55 23.82 23.93 134,855,184 -0.98(-3.93%)
Oct 24, 2017 25.23 25.27 24.88 24.91 73,047,216 -0.28(-1.11%)
Oct 23, 2017 25.31 25.48 25.15 25.19 43,237,244 -0.21(-0.82%)
Oct 20, 2017 25.58 25.61 25.30 25.40 52,943,452 -0.11(-0.42%)
Oct 19, 2017 25.68 25.96 25.43 25.51 46,013,668 -0.01(-0.06%)
Oct 18, 2017 25.89 25.93 25.38 25.52 51,443,152 -0.37(-1.44%)
Oct 17, 2017 25.85 25.93 25.72 25.89 30,312,754 +0.04(+0.17%)
Oct 16, 2017 25.60 26.05 25.55 25.85 43,511,696 +0.34(+1.32%)
Oct 13, 2017 25.61 25.76 25.19 25.51 78,480,680 -0.11(-0.45%)
Oct 12, 2017 26.79 26.82 25.61 25.63 114,658,392 -1.67(-6.10%)
Oct 11, 2017 27.53 27.59 27.19 27.29 37,736,716 -0.22(-0.81%)
Oct 10, 2017 27.41 27.59 27.35 27.51 24,230,566 +0.14(+0.52%)
Oct 09, 2017 27.62 27.64 27.26 27.37 26,933,366 -0.21(-0.75%)
Oct 06, 2017 27.76 27.91 27.54 27.58 31,389,128 -0.31(-1.10%)
Oct 05, 2017 27.96 28.09 27.81 27.89 32,025,384 +0.01(+0.03%)
Oct 04, 2017 27.79 27.99 27.70 27.88 25,377,696 +0.01(+0.05%)
Oct 03, 2017 27.66 27.86 27.59 27.86 22,759,418 +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.