About Us

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.80 28.97 28.43 28.62 1,335,239 +0.13(+0.46%)
Nov 29, 2017 28.41 28.69 28.29 28.49 1,379,324 +0.07(+0.24%)
Nov 28, 2017 27.89 28.44 27.86 28.42 1,679,223 +0.62(+2.21%)
Nov 27, 2017 27.48 27.95 27.42 27.81 2,418,745 +0.36(+1.33%)
Nov 24, 2017 27.66 27.75 27.41 27.44 319,807 -0.12(-0.44%)
Nov 22, 2017 27.66 27.77 27.37 27.56 943,186 -0.04(-0.16%)
Nov 21, 2017 27.56 27.84 27.45 27.61 1,081,549 +0.16(+0.57%)
Nov 20, 2017 27.00 27.55 26.95 27.45 1,044,179 +0.44(+1.64%)
Nov 17, 2017 26.51 27.36 26.29 27.01 1,590,340 +0.16(+0.58%)
Nov 16, 2017 26.39 26.95 26.36 26.85 1,089,003 +0.59(+2.24%)
Nov 15, 2017 26.46 26.58 26.12 26.26 1,751,784 -0.41(-1.53%)
Nov 14, 2017 26.30 26.69 26.07 26.67 1,875,494 +0.12(+0.46%)
Nov 13, 2017 26.57 26.73 26.39 26.55 1,739,347 +0.07(+0.26%)
Nov 10, 2017 26.39 26.63 26.28 26.48 1,737,036 -0.01(-0.03%)
Nov 09, 2017 26.61 26.77 26.27 26.49 1,217,790 -0.48(-1.77%)
Nov 08, 2017 26.50 27.01 26.39 26.97 1,389,800 +0.31(+1.17%)
Nov 07, 2017 26.66 26.82 26.42 26.65 1,538,434 -0.04(-0.16%)
Nov 06, 2017 27.12 27.31 26.65 26.70 1,390,391 -0.40(-1.47%)
Nov 03, 2017 27.12 27.59 27.09 27.09 2,279,959 -0.03(-0.10%)
Nov 02, 2017 26.61 27.16 26.46 27.12 1,858,861 +0.42(+1.59%)
Nov 01, 2017 26.75 27.05 26.44 26.70 2,377,242 +0.34(+1.28%)
Oct 31, 2017 26.00 26.46 25.76 26.36 1,960,129 +0.67(+2.59%)
Oct 30, 2017 25.88 25.93 25.42 25.69 1,659,006 -0.40(-1.52%)
Oct 27, 2017 25.75 26.39 25.30 26.09 2,580,051 +0.66(+2.58%)
Oct 26, 2017 24.90 25.52 24.90 25.43 2,765,209 +0.53(+2.12%)
Oct 25, 2017 25.24 25.32 24.46 24.91 1,649,696 -0.48(-1.91%)
Oct 24, 2017 25.49 25.68 25.36 25.39 1,219,495 +0.29(+1.14%)
Oct 23, 2017 25.34 25.42 25.07 25.11 798,615 -0.20(-0.79%)
Oct 20, 2017 25.52 25.63 25.28 25.31 948,589 +0.04(+0.17%)
Oct 19, 2017 24.99 25.28 24.80 25.26 951,606 +0.13(+0.52%)
Oct 18, 2017 25.16 25.24 25.04 25.13 1,309,409 +0.06(+0.24%)
Oct 17, 2017 25.10 25.34 24.93 25.07 1,250,321 -0.01(-0.03%)
Oct 16, 2017 24.75 25.09 24.61 25.08 1,571,385 +0.57(+2.33%)
Oct 13, 2017 24.70 24.89 24.50 24.51 935,950 -0.03(-0.14%)
Oct 12, 2017 24.39 24.77 24.22 24.54 1,140,204 -0.08(-0.32%)
Oct 11, 2017 24.58 24.63 24.42 24.62 742,043 +0.03(+0.14%)
Oct 10, 2017 24.60 24.69 24.32 24.59 857,140 +0.07(+0.28%)
Oct 09, 2017 24.71 24.79 24.42 24.52 545,311 -0.06(-0.25%)
Oct 06, 2017 24.59 24.71 24.42 24.58 788,717 -0.05(-0.21%)
Oct 05, 2017 24.66 24.74 24.54 24.63 719,688 +0.03(+0.11%)
Oct 04, 2017 24.29 24.86 24.28 24.61 2,093,812 +0.33(+1.35%)
Oct 03, 2017 25.07 25.21 24.26 24.28 3,170,222 -0.61(-2.47%)
Oct 02, 2017 24.27 24.92 24.23 24.89 1,330,278 +0.72(+2.97%)
Sep 29, 2017 24.18 24.35 24.00 24.17 926,407 -0.05(-0.21%)
Sep 28, 2017 24.27 24.37 24.01 24.22 1,403,116 -0.05(-0.21%)
Sep 27, 2017 24.13 24.42 23.87 24.28 1,385,948 +0.26(+1.08%)
Sep 26, 2017 23.98 24.16 23.82 24.02 2,528,122 +0.16(+0.69%)
Sep 25, 2017 23.45 23.87 23.38 23.85 1,337,193 +0.29(+1.21%)
Sep 22, 2017 23.22 23.69 23.17 23.57 999,853 +0.35(+1.53%)
Sep 21, 2017 23.12 23.24 22.99 23.21 832,563 +0.10(+0.45%)
Sep 20, 2017 23.15 23.28 23.04 23.11 1,150,657 -0.05(-0.22%)
Sep 19, 2017 22.95 23.21 22.88 23.16 898,146 +0.22(+0.94%)
Sep 18, 2017 23.16 23.28 22.79 22.95 1,269,911 +0.07(+0.30%)
Sep 15, 2017 22.52 22.91 22.43 22.88 2,073,482 +0.40(+1.77%)
Sep 14, 2017 21.75 22.54 21.75 22.48 1,451,498 +0.66(+3.01%)
Sep 13, 2017 21.49 21.86 21.45 21.82 1,223,791 +0.28(+1.28%)
Sep 12, 2017 21.21 21.55 21.09 21.54 1,010,459 +0.47(+2.22%)
Sep 11, 2017 21.09 21.29 21.03 21.08 957,763 +0.13(+0.62%)
Sep 08, 2017 20.84 21.02 20.75 20.95 1,034,137 +0.04(+0.21%)
Sep 07, 2017 20.98 20.99 20.80 20.90 755,332 -0.03(-0.12%)
Sep 06, 2017 20.80 21.01 20.75 20.93 1,140,868 +0.26(+1.25%)
Sep 05, 2017 21.03 21.16 20.61 20.67 872,715 -0.38(-1.81%)
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.