Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 27.76 27.85 27.62 27.68 5,762,288 -0.16(-0.56%)
Aug 31, 2016 27.66 27.85 27.52 27.83 4,821,820 +0.16(+0.56%)
Aug 30, 2016 27.88 27.92 27.58 27.68 3,871,377 -0.20(-0.70%)
Aug 29, 2016 27.88 28.00 27.74 27.88 4,203,654 +0.12(+0.44%)
Aug 26, 2016 28.29 28.52 27.74 27.75 4,482,522 -0.50(-1.77%)
Aug 25, 2016 28.42 28.43 28.21 28.25 3,306,559 -0.16(-0.58%)
Aug 24, 2016 28.28 28.48 28.20 28.42 4,439,985 +0.10(+0.35%)
Aug 23, 2016 28.28 28.52 28.28 28.32 5,076,915 +0.13(+0.46%)
Aug 22, 2016 28.24 28.28 28.05 28.19 2,769,547 +0.05(+0.17%)
Aug 19, 2016 28.35 28.37 27.95 28.14 5,859,993 -0.28(-0.98%)
Aug 18, 2016 28.21 28.50 28.10 28.42 7,526,351 +0.11(+0.38%)
Aug 17, 2016 27.99 28.38 27.65 28.31 7,633,117 +0.29(+1.02%)
Aug 16, 2016 28.24 28.33 28.01 28.02 6,751,700 -0.33(-1.15%)
Aug 15, 2016 28.57 28.72 28.34 28.35 4,951,009 -0.25(-0.89%)
Aug 12, 2016 28.74 29.04 28.59 28.60 10,257,659 +0.11(+0.37%)
Aug 11, 2016 28.83 29.00 28.33 28.50 12,404,756 -0.33(-1.14%)
Aug 10, 2016 29.20 29.29 28.50 28.83 9,835,616 -0.26(-0.89%)
Aug 09, 2016 29.54 29.60 29.07 29.09 5,457,939 -0.21(-0.72%)
Aug 08, 2016 29.44 29.47 29.19 29.30 6,654,857 -0.02(-0.08%)
Aug 05, 2016 29.45 29.53 29.23 29.32 6,478,507 -0.15(-0.52%)
Aug 04, 2016 29.66 29.87 29.41 29.48 5,100,058 -0.19(-0.66%)
Aug 03, 2016 29.87 29.95 29.56 29.67 5,411,084 -0.17(-0.57%)
Aug 02, 2016 30.21 30.26 29.79 29.84 6,776,212 -0.55(-1.82%)
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.