Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 25.11 25.11 25.11 0 -0.41(-1.61%)
Dec 28, 2017 25.74 25.75 25.41 25.52 21,328 -0.22(-0.85%)
Dec 27, 2017 25.26 25.74 25.26 25.74 13,217 +0.47(+1.86%)
Dec 26, 2017 25.33 25.65 24.93 25.27 25,320 -0.08(-0.32%)
Dec 22, 2017 25.31 25.54 25.00 25.35 10,894 +0.16(+0.64%)
Dec 21, 2017 25.00 25.40 24.80 25.19 15,672 +0.19(+0.76%)
Dec 20, 2017 24.65 25.36 24.52 25.00 29,058 +0.34(+1.38%)
Dec 19, 2017 25.10 25.10 24.57 24.66 37,743 -0.75(-2.95%)
Dec 18, 2017 25.44 25.65 25.32 25.41 19,165 +0.10(+0.40%)
Dec 15, 2017 25.43 25.64 25.31 25.31 19,651 -0.18(-0.71%)
Dec 14, 2017 25.48 25.50 25.21 25.49 16,207 +0.02(+0.08%)
Dec 13, 2017 25.23 25.86 25.23 25.47 25,737 +0.11(+0.43%)
Dec 12, 2017 25.60 25.75 25.22 25.36 9,611 -0.24(-0.94%)
Dec 11, 2017 25.22 25.68 25.10 25.60 43,649 +0.35(+1.39%)
Dec 08, 2017 25.63 25.63 25.21 25.25 4,739 -0.64(-2.47%)
Dec 07, 2017 25.63 25.89 25.17 25.89 8,552 +0.12(+0.47%)
Dec 06, 2017 25.69 25.86 25.52 25.77 6,609 +0.11(+0.43%)
Dec 05, 2017 25.98 25.98 25.60 25.66 8,143 -0.59(-2.25%)
Dec 04, 2017 26.30 26.30 25.81 26.25 11,683 +0.08(+0.31%)
Dec 01, 2017 26.00 26.26 25.80 26.17 28,866 +0.17(+0.65%)
Nov 30, 2017 25.83 26.00 25.49 26.00 26,336 +0.17(+0.66%)
Nov 29, 2017 25.69 25.90 25.65 25.83 10,456 +0.21(+0.82%)
Nov 28, 2017 25.45 25.90 25.33 25.62 19,951 +0.19(+0.75%)
Nov 27, 2017 25.21 25.50 24.98 25.43 17,750 +0.17(+0.67%)
Nov 24, 2017 25.39 25.48 24.96 25.26 9,869 -0.24(-0.94%)
Nov 22, 2017 25.51 25.83 24.96 25.50 6,876 +0.00(+0.00%)
Nov 21, 2017 25.59 25.90 25.50 25.50 16,492 +0.01(+0.04%)
Nov 20, 2017 25.29 25.50 25.25 25.49 14,943 +0.45(+1.80%)
Nov 17, 2017 24.77 25.41 24.75 25.04 12,801 +0.22(+0.89%)
Nov 16, 2017 24.50 24.83 24.48 24.82 17,068 +0.37(+1.51%)
Nov 15, 2017 24.29 24.76 24.00 24.45 14,466 +0.05(+0.20%)
Nov 14, 2017 24.25 24.43 23.93 24.40 18,911 +0.09(+0.37%)
Nov 13, 2017 24.65 24.65 24.26 24.31 12,834 -0.38(-1.54%)
Nov 10, 2017 24.36 24.79 24.10 24.69 13,252 +0.21(+0.86%)
Nov 09, 2017 24.50 24.52 24.17 24.48 8,744 -0.21(-0.85%)
Nov 08, 2017 24.23 24.70 24.05 24.69 16,088 +0.53(+2.19%)
Nov 07, 2017 24.35 24.50 24.02 24.16 35,028 -0.69(-2.78%)
Nov 06, 2017 24.83 24.85 24.02 24.85 18,509 +0.31(+1.26%)
Nov 03, 2017 24.87 24.87 24.17 24.54 13,932 -0.96(-3.76%)
Nov 02, 2017 25.39 25.99 25.06 25.50 20,206 +0.20(+0.79%)
Nov 01, 2017 25.72 25.72 25.10 25.30 2,904 +0.21(+0.84%)
Oct 31, 2017 25.13 25.40 24.72 25.09 12,468 -0.04(-0.16%)
Oct 30, 2017 25.00 25.29 24.71 25.13 16,003 +0.08(+0.32%)
Oct 27, 2017 25.40 25.40 24.86 25.05 10,303 -0.35(-1.38%)
Oct 26, 2017 25.38 25.99 25.15 25.40 18,216 +0.03(+0.12%)
Oct 25, 2017 25.25 25.37 24.84 25.37 25,512 +0.05(+0.18%)
Oct 24, 2017 25.74 25.74 25.30 25.32 7,028 -0.66(-2.52%)
Oct 23, 2017 25.65 26.00 25.26 25.98 12,830 +0.28(+1.09%)
Oct 20, 2017 25.20 25.70 25.18 25.70 14,483 +0.40(+1.58%)
Oct 19, 2017 25.35 25.39 24.99 25.30 6,096 +0.00(+0.00%)
Oct 18, 2017 25.15 25.47 24.61 25.30 6,385 +0.30(+1.20%)
Oct 17, 2017 25.25 25.65 25.00 25.00 13,589 -0.25(-0.99%)
Oct 16, 2017 25.48 25.80 25.11 25.25 37,011 -0.55(-2.13%)
Oct 13, 2017 25.44 25.95 25.00 25.80 38,657 +0.07(+0.27%)
Oct 12, 2017 25.50 25.74 25.05 25.73 40,221 +0.13(+0.51%)
Oct 11, 2017 25.40 25.72 24.92 25.60 25,629 +0.19(+0.75%)
Oct 10, 2017 25.50 25.50 25.40 25.41 4,765 -0.09(-0.35%)
Oct 09, 2017 25.50 25.73 25.50 25.50 4,537 +0.22(+0.87%)
Oct 06, 2017 25.50 25.50 25.27 25.28 4,648 -0.13(-0.51%)
Oct 05, 2017 25.19 25.68 25.06 25.41 28,350 +0.25(+0.99%)
Oct 04, 2017 25.00 25.74 24.96 25.16 12,827 +0.11(+0.44%)
Oct 03, 2017 25.21 25.40 25.01 25.05 13,019 +0.04(+0.16%)
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.