Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 27.39 27.50 26.88 26.88 10,139,604 -0.95(-3.42%)
Nov 29, 2016 27.49 27.89 27.49 27.83 7,970,032 +0.22(+0.81%)
Nov 28, 2016 27.07 27.83 27.05 27.61 8,255,801 +0.67(+2.49%)
Nov 25, 2016 26.81 27.18 26.78 26.94 2,151,640 +0.22(+0.84%)
Nov 23, 2016 26.72 26.72 26.72 0 -0.12(-0.46%)
Nov 22, 2016 26.82 27.13 26.60 26.84 8,467,847 -0.02(-0.06%)
Nov 21, 2016 26.34 26.86 26.34 26.86 6,480,286 +0.62(+2.36%)
Nov 18, 2016 26.31 26.63 26.09 26.24 7,289,606 +0.20(+0.76%)
Nov 17, 2016 25.99 26.29 25.99 26.04 4,963,198 -0.09(-0.35%)
Nov 16, 2016 26.55 26.61 25.77 26.13 6,156,568 -0.39(-1.47%)
Nov 15, 2016 25.58 26.59 25.58 26.52 14,822,002 +1.07(+4.22%)
Nov 14, 2016 24.72 25.56 24.67 25.44 15,265,303 +0.64(+2.57%)
Nov 11, 2016 25.01 25.31 24.66 24.81 12,078,906 -0.16(-0.63%)
Nov 10, 2016 26.17 26.18 24.77 24.96 20,085,696 -1.29(-4.92%)
Nov 09, 2016 26.98 26.98 26.21 26.25 11,131,624 -1.30(-4.72%)
Nov 08, 2016 27.25 27.69 26.52 27.56 5,250,959 +0.20(+0.72%)
Nov 07, 2016 27.00 27.37 26.83 27.36 5,424,182 +0.60(+2.23%)
Nov 04, 2016 26.93 27.13 26.74 26.76 4,144,244 -0.07(-0.27%)
Nov 03, 2016 26.75 27.00 26.61 26.84 3,985,351 +0.07(+0.24%)
Nov 02, 2016 27.15 27.17 26.53 26.77 6,487,030 -0.46(-1.68%)
Nov 01, 2016 27.85 27.88 27.11 27.23 6,643,208 -0.66(-2.38%)
Oct 31, 2016 27.29 27.94 27.29 27.89 8,621,325 +0.69(+2.53%)
Oct 28, 2016 27.25 27.38 27.02 27.20 6,346,404 -0.03(-0.12%)
Oct 27, 2016 27.31 27.47 26.81 27.24 6,053,663 +0.01(+0.03%)
Oct 26, 2016 27.02 27.41 26.75 27.23 7,071,858 +0.29(+1.09%)
Oct 25, 2016 26.61 27.00 26.56 26.93 5,411,837 +0.20(+0.77%)
Oct 24, 2016 26.70 26.81 26.44 26.73 4,553,317 +0.12(+0.46%)
Oct 21, 2016 26.72 26.89 26.52 26.61 4,770,457 -0.28(-1.04%)
Oct 20, 2016 26.97 27.03 26.73 26.89 4,378,950 -0.03(-0.12%)
Oct 19, 2016 27.02 27.10 26.80 26.92 4,594,361 -0.17(-0.63%)
Oct 18, 2016 27.06 27.24 26.65 27.09 4,551,611 +0.28(+1.04%)
Oct 17, 2016 26.85 27.02 26.77 26.81 3,828,096 +0.04(+0.15%)
Oct 14, 2016 26.88 27.17 26.75 26.77 5,522,378 -0.12(-0.46%)
Oct 13, 2016 26.58 27.22 26.55 26.89 7,776,819 +0.28(+1.05%)
Oct 12, 2016 26.37 26.65 26.31 26.61 5,328,566 +0.29(+1.12%)
Oct 11, 2016 26.54 26.65 26.28 26.32 5,803,784 -0.29(-1.08%)
Oct 10, 2016 26.52 26.67 26.37 26.61 3,021,344 +0.26(+0.99%)
Oct 07, 2016 26.47 26.71 26.34 26.34 5,592,741 +0.10(+0.37%)
Oct 06, 2016 26.21 26.37 26.01 26.25 4,740,330 -0.06(-0.22%)
Oct 05, 2016 26.14 26.48 25.99 26.30 9,590,774 +0.22(+0.85%)
Oct 04, 2016 26.77 26.78 25.94 26.08 6,998,005 -0.75(-2.78%)
Oct 03, 2016 27.22 27.22 26.66 26.83 6,107,980 -0.43(-1.56%)
Sep 30, 2016 27.42 27.55 27.02 27.25 6,745,814 +0.00(+0.00%)
Sep 29, 2016 27.77 27.77 27.17 27.25 6,488,932 -0.59(-2.12%)
Sep 28, 2016 28.03 28.10 27.56 27.84 5,381,051 -0.14(-0.50%)
Sep 27, 2016 28.51 28.63 27.93 27.98 5,818,458 -0.52(-1.84%)
Sep 26, 2016 28.47 28.62 28.33 28.51 4,331,072 +0.02(+0.06%)
Sep 23, 2016 28.79 28.83 28.47 28.49 4,820,809 -0.34(-1.19%)
Sep 22, 2016 28.63 28.87 28.52 28.83 5,477,187 +0.30(+1.06%)
Sep 21, 2016 27.88 28.54 27.84 28.53 6,363,136 +0.77(+2.77%)
Sep 20, 2016 28.04 28.18 27.70 27.76 7,371,437 -0.20(-0.73%)
Sep 19, 2016 27.74 28.01 27.74 27.97 3,546,306 +0.27(+0.98%)
Sep 16, 2016 27.51 27.80 27.32 27.70 8,853,132 +0.15(+0.53%)
Sep 15, 2016 27.05 27.62 27.03 27.55 6,130,414 +0.43(+1.60%)
Sep 14, 2016 27.12 27.39 26.93 27.11 6,115,317 +0.06(+0.21%)
Sep 13, 2016 27.42 27.47 26.90 27.06 7,269,800 -0.47(-1.72%)
Sep 12, 2016 27.30 27.65 27.27 27.53 8,317,256 +0.19(+0.69%)
Sep 09, 2016 28.26 28.29 27.34 27.34 6,433,793 -1.18(-4.13%)
Sep 08, 2016 28.24 28.65 28.21 28.52 4,138,453 +0.23(+0.81%)
Sep 07, 2016 28.17 28.37 28.08 28.29 3,587,815 +0.09(+0.32%)
Sep 06, 2016 28.06 28.20 28.01 28.20 4,286,355 +0.31(+1.12%)
Sep 02, 2016 27.65 27.89 27.89 27.89 4,031,050 +0.21(+0.77%)
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.