Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.12 27.34 26.99 27.22 1,871,125 +0.13(+0.48%)
Oct 30, 2017 26.99 27.14 26.56 27.09 2,875,351 +0.27(+1.01%)
Oct 27, 2017 26.00 27.25 25.96 26.82 3,982,840 +1.03(+3.99%)
Oct 26, 2017 25.59 25.88 24.96 25.79 3,314,993 -0.14(-0.54%)
Oct 25, 2017 25.81 25.97 25.72 25.93 961,011 +0.11(+0.43%)
Oct 24, 2017 26.35 26.43 25.78 25.82 905,263 -0.60(-2.27%)
Oct 23, 2017 26.62 26.62 26.26 26.42 1,116,239 -0.17(-0.64%)
Oct 20, 2017 26.38 26.63 26.13 26.59 1,622,952 +0.19(+0.72%)
Oct 19, 2017 26.32 26.42 26.13 26.40 785,285 +0.16(+0.61%)
Oct 18, 2017 26.09 26.29 26.00 26.24 694,432 -0.01(-0.04%)
Oct 17, 2017 26.12 26.26 26.04 26.25 756,189 +0.15(+0.57%)
Oct 16, 2017 26.45 26.45 25.99 26.10 1,852,395 -0.32(-1.21%)
Oct 13, 2017 26.40 26.60 26.16 26.42 946,690 +0.23(+0.88%)
Oct 12, 2017 26.12 26.31 26.08 26.19 811,084 +0.05(+0.19%)
Oct 11, 2017 25.96 26.19 25.92 26.14 632,211 +0.16(+0.62%)
Oct 10, 2017 26.23 26.41 25.89 25.98 762,607 -0.20(-0.76%)
Oct 09, 2017 26.08 26.20 26.01 26.18 646,820 +0.09(+0.34%)
Oct 06, 2017 25.86 26.16 25.71 26.09 660,642 +0.13(+0.50%)
Oct 05, 2017 25.81 26.11 25.77 25.96 927,624 +0.18(+0.70%)
Oct 04, 2017 25.64 25.78 25.47 25.78 1,305,686 +0.15(+0.59%)
Oct 03, 2017 25.88 25.95 25.57 25.63 1,682,593 -0.26(-1.00%)
Oct 02, 2017 26.04 26.20 25.67 25.89 1,901,742 -0.07(-0.27%)
Sep 29, 2017 25.57 26.11 25.55 25.96 1,746,130 -0.05(-0.19%)
Sep 28, 2017 25.87 26.04 25.52 26.01 1,506,206 +0.17(+0.66%)
Sep 27, 2017 25.64 25.84 1,670,785 -0.40(-1.52%)
Sep 26, 2017 26.36 26.36 26.18 26.24 1,335,955 -0.04(-0.15%)
Sep 25, 2017 26.37 26.56 26.21 26.28 1,761,028 +0.02(+0.08%)
Sep 22, 2017 26.56 26.56 26.17 26.26 1,258,344 -0.17(-0.64%)
Sep 21, 2017 26.37 26.54 26.35 26.43 1,291,167 +0.00(+0.00%)
Sep 20, 2017 26.40 26.53 26.30 26.43 1,488,692 +0.10(+0.38%)
Sep 19, 2017 26.35 26.40 26.25 26.33 976,155 -0.01(-0.04%)
Sep 18, 2017 26.35 26.55 26.20 26.34 1,385,699 +0.03(+0.11%)
Sep 15, 2017 25.96 26.32 25.87 26.31 2,125,958 +0.34(+1.31%)
Sep 14, 2017 25.51 26.11 25.45 25.97 1,213,962 +0.43(+1.68%)
Sep 13, 2017 25.17 25.63 25.17 25.54 1,328,166 +0.36(+1.43%)
Sep 12, 2017 25.90 25.97 25.12 25.18 1,808,463 -0.84(-3.23%)
Sep 11, 2017 26.60 26.60 25.86 26.02 3,717,223 -0.82(-3.06%)
Sep 08, 2017 26.47 27.00 26.40 26.84 2,784,133 +0.34(+1.28%)
Sep 07, 2017 25.57 26.64 25.50 26.50 3,792,553 +1.06(+4.17%)
Sep 06, 2017 24.92 25.54 24.92 25.44 2,684,890 +0.56(+2.25%)
Sep 05, 2017 24.87 25.03 24.80 24.88 1,414,660 +0.04(+0.16%)
Sep 01, 2017 24.70 24.98 24.58 24.84 839,287 +0.19(+0.77%)
Aug 31, 2017 24.84 24.88 24.60 24.65 1,774,568 -0.12(-0.48%)
Aug 30, 2017 24.64 24.84 24.35 24.77 1,624,033 -0.13(-0.52%)
Aug 29, 2017 24.76 24.99 24.69 24.90 687,022 +0.22(+0.89%)
Aug 28, 2017 24.64 24.73 24.43 24.68 849,038 +0.10(+0.41%)
Aug 25, 2017 25.03 25.05 24.57 24.58 958,285 -0.37(-1.48%)
Aug 24, 2017 24.82 25.25 24.81 24.95 1,987,753 +0.01(+0.04%)
Aug 23, 2017 24.09 25.05 24.09 24.94 1,883,067 +0.84(+3.49%)
Aug 22, 2017 24.02 24.19 23.82 24.10 989,223 +0.13(+0.54%)
Aug 21, 2017 23.52 24.03 23.46 23.97 2,066,113 +0.45(+1.91%)
Aug 18, 2017 23.97 24.00 23.48 23.52 1,806,159 -0.55(-2.29%)
Aug 17, 2017 24.05 24.27 24.01 24.07 1,342,825 -0.11(-0.45%)
Aug 16, 2017 24.40 24.53 24.14 24.18 1,514,398 -0.24(-0.98%)
Aug 15, 2017 24.42 24.49 24.24 24.42 1,422,319 -0.06(-0.25%)
Aug 14, 2017 24.30 24.50 24.18 24.48 999,337 +0.31(+1.28%)
Aug 11, 2017 24.27 24.32 23.97 24.17 1,311,389 -0.19(-0.78%)
Aug 10, 2017 24.49 24.58 24.27 24.36 1,556,864 -0.12(-0.49%)
Aug 09, 2017 24.44 24.58 24.35 24.48 990,913 +0.08(+0.33%)
Aug 08, 2017 24.55 24.66 24.38 24.40 1,512,875 -0.17(-0.69%)
Aug 07, 2017 24.54 24.59 24.30 24.57 1,434,707 +0.01(+0.04%)
Aug 04, 2017 24.21 24.57 24.16 24.56 1,090,000 +0.34(+1.40%)
Aug 03, 2017 24.48 24.65 24.08 24.22 3,033,228 -0.25(-1.02%)
Aug 02, 2017 24.50 24.95 24.34 24.47 2,786,569 +0.01(+0.04%)
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.