Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.81 26.83 26.41 26.59 10,385,017 -0.19(-0.71%)
Oct 30, 2017 26.77 26.95 26.69 26.78 9,720,660 +0.34(+1.27%)
Oct 27, 2017 26.54 26.66 26.39 26.44 9,452,339 -0.27(-1.01%)
Oct 26, 2017 27.21 27.29 26.64 26.71 18,466,972 -1.16(-4.16%)
Oct 25, 2017 28.89 28.89 27.59 27.87 29,605,984 -1.67(-5.66%)
Oct 24, 2017 29.55 29.29 29.54 5,995,511 -0.10(-0.34%)
Oct 23, 2017 29.67 29.81 29.61 29.64 9,417,613 -0.16(-0.54%)
Oct 20, 2017 29.72 29.87 29.68 29.80 12,293,842 -0.19(-0.63%)
Oct 19, 2017 29.91 30.09 29.91 29.99 4,451,744 +0.07(+0.22%)
Oct 18, 2017 29.88 29.99 29.86 29.93 4,680,738 +0.13(+0.44%)
Oct 17, 2017 29.75 29.85 29.62 29.80 6,543,304 -0.02(-0.07%)
Oct 16, 2017 29.88 29.92 29.66 29.82 5,662,684 -0.11(-0.37%)
Oct 13, 2017 29.96 30.00 29.86 29.93 5,967,098 -0.01(-0.02%)
Oct 12, 2017 29.79 30.00 29.77 29.94 5,690,733 +0.12(+0.39%)
Oct 11, 2017 29.72 29.86 29.62 29.82 5,549,180 +0.06(+0.20%)
Oct 10, 2017 29.59 29.80 29.58 29.76 5,116,546 +0.13(+0.44%)
Oct 09, 2017 29.69 29.71 29.58 29.63 4,877,655 -0.01(-0.02%)
Oct 06, 2017 29.58 29.64 29.53 29.64 3,798,102 -0.04(-0.12%)
Oct 05, 2017 29.59 29.72 29.56 29.67 3,791,341 -0.10(-0.34%)
Oct 04, 2017 29.83 29.85 29.67 29.78 7,587,731 -0.10(-0.34%)
Oct 03, 2017 29.92 29.96 29.81 29.88 5,562,595 +0.02(+0.07%)
Oct 02, 2017 29.63 29.98 29.78 29.86 3,066,811 +0.23(+0.76%)
Sep 29, 2017 29.58 29.64 29.49 29.63 4,273,195 +0.16(+0.54%)
Sep 28, 2017 29.63 29.66 29.47 29.47 5,191,204 -0.01(-0.02%)
Sep 27, 2017 29.62 29.43 29.48 4,932,878 -0.01(-0.05%)
Sep 26, 2017 29.59 29.66 29.39 29.49 4,504,805 -0.18(-0.59%)
Sep 25, 2017 29.52 29.70 29.48 29.67 6,069,406 +0.05(+0.17%)
Sep 22, 2017 29.65 29.73 29.47 29.61 3,794,362 +0.18(+0.62%)
Sep 21, 2017 29.33 29.55 29.32 29.43 6,904,215 +0.11(+0.37%)
Sep 20, 2017 29.15 29.33 29.09 29.32 5,492,380 +0.19(+0.65%)
Sep 19, 2017 29.08 29.13 28.97 29.13 5,204,800 -0.09(-0.32%)
Sep 18, 2017 29.25 29.26 29.13 29.23 4,849,889 -0.14(-0.47%)
Sep 15, 2017 29.41 29.44 29.25 29.37 4,120,067 -0.08(-0.27%)
Sep 14, 2017 29.24 29.47 29.19 29.45 3,631,725 +0.18(+0.62%)
Sep 13, 2017 29.34 29.40 29.19 29.26 3,722,014 -0.20(-0.67%)
Sep 12, 2017 29.41 29.54 29.40 29.46 5,960,492 +0.07(+0.25%)
Sep 11, 2017 29.16 29.40 29.13 29.39 5,315,917 +0.16(+0.55%)
Sep 08, 2017 29.17 29.26 29.07 29.23 2,761,874 -0.07(-0.25%)
Sep 07, 2017 29.24 29.37 29.19 29.30 4,121,614 +0.11(+0.37%)
Sep 06, 2017 29.03 29.29 29.03 29.19 3,523,295 +0.08(+0.28%)
Sep 05, 2017 29.06 29.18 28.98 29.11 5,374,043 -0.23(-0.77%)
Sep 01, 2017 29.38 29.45 29.30 29.34 4,075,500 -0.02(-0.07%)
Aug 31, 2017 29.07 29.37 29.06 29.36 4,051,734 +0.36(+1.23%)
Aug 30, 2017 29.05 29.08 28.91 29.00 4,071,404 +0.31(+1.07%)
Aug 29, 2017 28.58 28.75 28.51 28.70 3,371,810 -0.10(-0.35%)
Aug 28, 2017 28.98 29.00 28.66 28.80 3,262,766 -0.01(-0.03%)
Aug 25, 2017 28.87 28.96 28.80 28.80 2,252,782 +0.01(+0.03%)
Aug 24, 2017 28.92 28.98 28.75 28.80 4,449,829 +0.10(+0.36%)
Aug 23, 2017 28.72 28.76 28.59 28.70 3,525,578 +0.14(+0.49%)
Aug 22, 2017 28.36 28.59 28.34 28.56 2,658,433 +0.33(+1.16%)
Aug 21, 2017 28.28 28.33 28.17 28.23 2,811,406 -0.05(-0.18%)
Aug 18, 2017 28.43 28.45 28.25 28.28 3,371,113 -0.22(-0.77%)
Aug 17, 2017 28.78 28.84 28.48 28.50 3,849,443 -0.14(-0.48%)
Aug 16, 2017 28.69 28.73 28.58 28.64 2,756,112 +0.21(+0.74%)
Aug 15, 2017 28.50 28.57 28.38 28.43 3,039,021 -0.04(-0.15%)
Aug 14, 2017 28.44 28.52 28.40 28.47 2,377,031 +0.16(+0.57%)
Aug 11, 2017 28.32 28.51 28.18 28.31 3,191,640 -0.08(-0.28%)
Aug 10, 2017 28.72 28.75 28.37 28.39 4,395,866 -0.46(-1.59%)
Aug 09, 2017 28.85 28.89 28.66 28.85 4,470,145 -0.09(-0.31%)
Aug 08, 2017 29.01 29.07 28.92 28.94 3,152,515 -0.11(-0.37%)
Aug 07, 2017 29.12 29.16 28.99 29.05 3,755,127 -0.17(-0.57%)
Aug 04, 2017 29.26 29.34 29.16 29.21 3,435,593 -0.12(-0.39%)
Aug 03, 2017 29.49 29.49 29.23 29.33 4,021,574 -0.04(-0.15%)
Aug 02, 2017 29.34 29.43 29.23 29.37 2,518,778 +0.10(+0.34%)
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.