Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.92 26.92 26.92 0 +0.17(+0.64%)
Dec 28, 2017 26.74 26.79 26.71 26.75 9,056 -0.03(-0.11%)
Dec 27, 2017 26.81 26.81 26.73 26.78 6,432 +0.08(+0.30%)
Dec 26, 2017 26.35 26.70 26.35 26.70 2,921 +0.08(+0.28%)
Dec 22, 2017 26.70 26.70 26.54 26.62 14,036 -0.42(-1.53%)
Dec 21, 2017 26.92 27.05 26.84 27.04 20,109 +0.08(+0.30%)
Dec 20, 2017 26.95 26.98 26.88 26.96 105,906 -0.10(-0.37%)
Dec 19, 2017 26.88 27.14 26.88 27.06 409,041 +0.65(+2.46%)
Dec 18, 2017 26.58 26.58 26.41 26.41 4,621 +0.18(+0.69%)
Dec 15, 2017 26.11 26.27 26.10 26.23 11,282 +0.06(+0.23%)
Dec 14, 2017 26.28 26.28 26.17 26.17 11,908 -0.43(-1.62%)
Dec 13, 2017 26.35 26.60 26.35 26.60 2,601 +0.30(+1.14%)
Dec 12, 2017 26.24 26.30 26.18 26.30 6,514 -0.04(-0.17%)
Dec 11, 2017 26.37 26.40 26.31 26.34 5,009 -0.13(-0.48%)
Dec 08, 2017 26.49 26.51 26.41 26.47 12,608 +0.11(+0.42%)
Dec 07, 2017 26.29 26.37 26.24 26.36 3,405 +0.12(+0.46%)
Dec 06, 2017 26.24 26.25 26.22 26.24 7,479 -0.17(-0.64%)
Dec 05, 2017 26.49 26.55 26.34 26.41 8,277 -0.28(-1.05%)
Dec 04, 2017 26.09 26.56 26.69 3,601 +0.60(+2.30%)
Dec 01, 2017 26.08 26.15 25.99 26.09 4,384 -0.05(-0.17%)
Nov 30, 2017 26.15 26.19 26.06 26.14 4,144 +0.09(+0.36%)
Nov 29, 2017 26.21 26.21 25.97 26.04 2,462 +0.01(+0.04%)
Nov 28, 2017 25.79 26.07 25.79 26.03 12,132 +0.30(+1.17%)
Nov 27, 2017 25.67 25.73 25.60 25.73 5,089 +0.31(+1.24%)
Nov 24, 2017 25.42 25.42 25.42 25.42 985 +0.36(+1.42%)
Nov 22, 2017 25.08 25.19 25.03 25.06 6,613 -0.27(-1.07%)
Nov 21, 2017 25.30 25.46 25.30 25.33 4,875 +0.32(+1.28%)
Nov 20, 2017 25.00 25.07 24.96 25.01 7,318 +0.16(+0.64%)
Nov 17, 2017 24.95 24.95 24.82 24.85 5,342 +0.39(+1.59%)
Nov 16, 2017 24.44 24.50 24.37 24.46 3,433 -0.56(-2.24%)
Nov 15, 2017 24.99 25.07 24.99 25.02 2,872 -0.01(-0.04%)
Nov 14, 2017 25.00 25.08 24.94 25.03 3,569 +0.16(+0.64%)
Nov 13, 2017 24.69 24.88 24.69 24.87 10,381 +0.00(+0.00%)
Nov 10, 2017 24.81 24.87 24.79 24.87 7,601 -0.16(-0.64%)
Nov 09, 2017 24.89 25.03 24.87 25.03 3,853 -0.48(-1.88%)
Nov 08, 2017 25.43 25.51 25.41 25.51 5,682 +0.24(+0.95%)
Nov 07, 2017 25.25 25.28 25.16 25.27 2,946 -0.20(-0.79%)
Nov 06, 2017 25.35 25.49 25.35 25.47 5,761 -0.06(-0.24%)
Nov 03, 2017 25.42 25.57 25.42 25.53 8,159 +0.19(+0.75%)
Nov 02, 2017 25.30 25.45 25.24 25.34 4,005 +0.17(+0.68%)
Nov 01, 2017 25.23 25.30 25.11 25.17 2,157 -0.28(-1.10%)
Oct 31, 2017 25.31 25.49 25.31 25.45 3,696 +0.18(+0.69%)
Oct 30, 2017 25.20 25.29 25.17 25.27 7,878 +0.07(+0.26%)
Oct 27, 2017 25.15 25.22 25.15 25.21 1,642 +0.52(+2.11%)
Oct 26, 2017 24.78 24.82 24.64 24.69 3,372 -0.38(-1.52%)
Oct 25, 2017 24.97 25.08 24.97 25.07 2,776 +0.63(+2.58%)
Oct 24, 2017 24.57 24.59 24.44 24.44 10,581 +0.18(+0.74%)
Oct 23, 2017 24.43 24.45 24.26 24.26 2,354 -0.35(-1.42%)
Oct 20, 2017 24.57 24.63 24.52 24.61 3,170 -0.19(-0.77%)
Oct 19, 2017 24.82 24.90 24.80 24.80 2,694 -0.21(-0.84%)
Oct 18, 2017 24.88 25.01 24.88 25.01 4,056 +0.44(+1.79%)
Oct 17, 2017 24.50 24.68 24.50 24.57 7,138 +0.00(+0.02%)
Oct 16, 2017 24.53 24.59 24.53 24.57 4,368 -0.16(-0.67%)
Oct 13, 2017 24.70 24.77 24.62 24.73 7,099 +0.30(+1.23%)
Oct 12, 2017 24.39 24.46 24.36 24.43 3,465 -0.07(-0.29%)
Oct 11, 2017 24.46 24.50 24.35 24.50 6,648 +0.10(+0.41%)
Oct 10, 2017 24.34 24.40 24.31 24.40 1,606 +0.08(+0.33%)
Oct 09, 2017 24.30 24.37 24.29 24.32 1,935 -0.04(-0.16%)
Oct 06, 2017 24.50 24.50 24.32 24.36 4,856 -0.16(-0.65%)
Oct 05, 2017 24.55 24.58 24.47 24.52 4,846 -0.33(-1.33%)
Oct 04, 2017 24.84 24.89 24.77 24.85 2,440 +0.04(+0.16%)
Oct 03, 2017 24.84 24.86 24.74 24.81 3,585 +0.02(+0.10%)
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.