Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.72 27.84 27.35 27.37 4,961,274 -0.23(-0.85%)
Oct 28, 2016 27.58 27.82 27.47 27.61 5,252,150 +0.05(+0.20%)
Oct 27, 2016 27.62 27.69 27.17 27.55 4,275,913 +0.01(+0.04%)
Oct 26, 2016 27.19 27.66 26.93 27.54 5,436,269 +0.23(+0.84%)
Oct 25, 2016 27.42 28.30 27.04 27.31 9,430,727 -0.77(-2.73%)
Oct 24, 2016 28.35 28.68 28.08 28.08 4,560,456 -0.07(-0.27%)
Oct 21, 2016 27.88 28.26 27.57 28.16 4,131,825 -0.07(-0.25%)
Oct 20, 2016 28.38 28.38 27.88 28.23 3,150,483 -0.16(-0.56%)
Oct 19, 2016 28.14 28.50 28.09 28.39 2,846,425 +0.01(+0.05%)
Oct 18, 2016 28.64 28.76 28.31 28.37 3,048,399 +0.05(+0.19%)
Oct 17, 2016 28.36 28.50 28.29 28.32 1,978,493 -0.00(-0.02%)
Oct 14, 2016 28.43 28.61 28.25 28.32 2,175,120 +0.06(+0.23%)
Oct 13, 2016 28.33 28.42 28.06 28.26 3,063,288 -0.38(-1.32%)
Oct 12, 2016 28.58 28.93 28.20 28.63 4,581,811 +0.01(+0.03%)
Oct 11, 2016 29.13 29.21 28.49 28.62 4,380,956 -0.54(-1.85%)
Oct 10, 2016 29.58 29.66 29.12 29.16 2,377,715 -0.26(-0.88%)
Oct 07, 2016 29.88 29.98 29.28 29.42 3,137,833 -0.36(-1.22%)
Oct 06, 2016 29.81 29.82 29.58 29.79 2,175,285 -0.03(-0.10%)
Oct 05, 2016 29.53 29.91 29.26 29.82 2,439,339 +0.36(+1.24%)
Oct 04, 2016 29.29 29.82 29.25 29.45 3,854,946 +0.16(+0.54%)
Oct 03, 2016 29.15 29.37 29.09 29.29 1,975,850 -0.00(-0.02%)
Sep 30, 2016 29.11 29.56 28.90 29.30 4,342,047 +0.44(+1.54%)
Sep 29, 2016 29.10 29.34 28.80 28.85 2,858,228 -0.31(-1.06%)
Sep 28, 2016 28.65 29.18 28.65 29.16 2,415,476 +0.56(+1.97%)
Sep 27, 2016 28.46 28.63 28.30 28.60 3,012,293 +0.09(+0.33%)
Sep 26, 2016 28.69 28.82 28.48 28.50 2,672,268 -0.37(-1.28%)
Sep 23, 2016 29.12 29.23 28.46 28.87 2,883,911 -0.26(-0.89%)
Sep 22, 2016 29.07 29.29 28.91 29.13 3,285,242 +0.33(+1.16%)
Sep 21, 2016 28.61 28.87 28.53 28.80 4,174,162 +0.25(+0.87%)
Sep 20, 2016 28.47 28.66 28.36 28.55 6,543,519 +0.30(+1.06%)
Sep 19, 2016 28.39 28.57 28.19 28.25 3,362,915 +0.05(+0.19%)
Sep 16, 2016 28.20 28.39 27.92 28.20 6,445,376 -0.18(-0.63%)
Sep 15, 2016 28.29 28.46 28.08 28.38 5,521,514 +0.09(+0.33%)
Sep 14, 2016 27.51 28.38 27.51 28.28 3,075,248 +0.19(+0.67%)
Sep 13, 2016 28.22 28.38 28.01 28.09 3,346,575 -0.40(-1.42%)
Sep 12, 2016 27.77 28.54 27.68 28.49 4,576,424 +0.53(+1.89%)
Sep 09, 2016 28.39 28.56 27.96 27.97 4,597,352 -0.68(-2.38%)
Sep 08, 2016 28.74 28.74 28.49 28.65 5,614,744 -0.00(-0.02%)
Sep 07, 2016 28.90 28.90 28.58 28.65 10,033,267 -0.17(-0.60%)
Sep 06, 2016 29.37 29.48 28.77 28.83 8,131,973 -0.68(-2.31%)
Sep 02, 2016 29.88 29.51 29.51 29.51 5,066,170 -0.17(-0.57%)
Sep 01, 2016 29.90 29.99 29.35 29.68 3,745,707 -0.14(-0.48%)
Aug 31, 2016 30.01 30.09 29.68 29.83 2,449,826 -0.33(-1.09%)
Aug 30, 2016 30.05 30.19 29.90 30.15 3,346,587 +0.11(+0.36%)
Aug 29, 2016 29.83 30.16 29.66 30.05 2,285,843 +0.21(+0.72%)
Aug 26, 2016 29.96 30.28 29.71 29.83 2,385,809 -0.04(-0.13%)
Aug 25, 2016 29.76 29.88 29.66 29.87 1,706,497 +0.09(+0.30%)
Aug 24, 2016 29.84 30.00 29.73 29.78 2,401,512 -0.13(-0.45%)
Aug 23, 2016 29.96 30.15 29.91 29.92 2,292,603 +0.05(+0.18%)
Aug 22, 2016 29.72 29.97 29.69 29.86 3,391,818 -0.00(-0.02%)
Aug 19, 2016 29.63 29.89 29.56 29.87 4,911,625 +0.19(+0.64%)
Aug 18, 2016 29.53 29.68 29.41 29.68 3,172,649 +0.23(+0.78%)
Aug 17, 2016 29.37 29.47 28.80 29.45 3,112,210 +0.10(+0.34%)
Aug 16, 2016 29.21 29.50 29.12 29.35 5,282,606 +0.02(+0.08%)
Aug 15, 2016 28.73 29.38 28.73 29.32 4,599,846 +0.56(+1.94%)
Aug 12, 2016 28.74 28.94 28.69 28.76 2,392,975 -0.09(-0.33%)
Aug 11, 2016 28.91 29.00 28.56 28.86 1,925,933 +0.09(+0.31%)
Aug 10, 2016 28.88 29.00 28.66 28.77 2,745,797 +0.01(+0.03%)
Aug 09, 2016 28.90 29.08 28.62 28.76 2,702,471 -0.09(-0.31%)
Aug 08, 2016 28.88 29.06 28.77 28.85 2,261,964 +0.08(+0.28%)
Aug 05, 2016 28.57 28.83 28.55 28.77 3,403,316 +0.30(+1.06%)
Aug 04, 2016 28.68 28.81 28.35 28.47 4,801,470 -0.20(-0.69%)
Aug 03, 2016 28.52 28.81 28.31 28.66 4,687,283 -0.03(-0.12%)
Aug 02, 2016 29.00 29.09 28.64 28.70 5,229,054 -0.36(-1.23%)
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.