Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 27.47 28.48 27.25 28.07 77,921 +1.82(+6.93%)
Nov 29, 2016 26.22 26.33 25.94 26.25 28,075 -0.49(-1.83%)
Nov 28, 2016 26.83 27.10 26.69 26.74 16,093 +0.36(+1.36%)
Nov 25, 2016 26.81 26.84 26.24 26.38 15,719 -0.76(-2.80%)
Nov 23, 2016 27.14 27.14 27.14 0 +0.37(+1.38%)
Nov 22, 2016 26.93 27.02 26.52 26.77 29,614 +0.05(+0.19%)
Nov 21, 2016 26.36 26.97 26.30 26.72 91,069 +1.23(+4.83%)
Nov 18, 2016 25.48 25.53 25.21 25.49 13,837 +0.08(+0.31%)
Nov 17, 2016 25.62 25.80 25.36 25.41 55,666 +0.35(+1.40%)
Nov 16, 2016 25.35 25.55 25.02 25.06 21,050 -0.43(-1.69%)
Nov 15, 2016 24.96 25.57 24.96 25.49 39,614 +1.02(+4.17%)
Nov 14, 2016 24.75 24.76 24.18 24.47 79,499 -0.24(-0.97%)
Nov 11, 2016 25.18 25.20 24.66 24.71 43,504 -0.75(-2.95%)
Nov 10, 2016 25.66 25.83 25.44 25.46 52,355 -0.50(-1.93%)
Nov 09, 2016 25.82 26.11 25.51 25.96 188,032 -0.18(-0.69%)
Nov 08, 2016 25.82 26.21 25.79 26.14 41,816 -0.04(-0.15%)
Nov 07, 2016 26.23 26.25 25.88 26.18 33,205 -0.35(-1.32%)
Nov 04, 2016 26.43 26.84 26.10 26.53 30,714 -0.60(-2.21%)
Nov 03, 2016 27.93 27.97 26.97 27.13 15,410 -0.54(-1.95%)
Nov 02, 2016 28.18 28.18 27.31 27.67 36,025 -0.59(-2.09%)
Nov 01, 2016 29.50 29.55 27.98 28.26 372,268 +1.22(+4.51%)
Oct 31, 2016 27.53 27.57 26.98 27.04 27,278 -0.66(-2.38%)
Oct 28, 2016 27.93 28.15 27.58 27.70 7,073 -0.54(-1.91%)
Oct 27, 2016 28.23 28.28 28.05 28.24 23,067 +0.10(+0.36%)
Oct 26, 2016 27.68 28.31 27.49 28.14 39,459 -0.16(-0.57%)
Oct 25, 2016 28.37 28.56 28.17 28.30 21,835 -0.14(-0.49%)
Oct 24, 2016 28.53 28.54 28.22 28.44 26,335 -0.41(-1.42%)
Oct 21, 2016 28.33 28.91 28.25 28.85 37,969 +0.59(+2.09%)
Oct 20, 2016 28.18 28.28 28.00 28.26 17,908 -0.25(-0.87%)
Oct 19, 2016 28.46 28.75 28.44 28.51 24,463 +0.10(+0.35%)
Oct 18, 2016 28.56 28.57 28.25 28.41 15,071 +0.08(+0.28%)
Oct 17, 2016 28.38 28.47 28.11 28.33 19,048 -0.06(-0.21%)
Oct 14, 2016 28.06 28.42 27.90 28.39 22,011 +0.37(+1.32%)
Oct 13, 2016 27.70 28.09 27.46 28.02 18,784 +0.57(+2.08%)
Oct 12, 2016 27.81 27.81 27.45 27.45 20,439 -0.71(-2.52%)
Oct 11, 2016 28.51 28.56 27.88 28.16 20,290 -0.09(-0.32%)
Oct 10, 2016 28.45 28.60 28.20 28.25 22,314 +0.20(+0.71%)
Oct 07, 2016 28.41 28.41 27.90 28.05 28,337 -0.42(-1.48%)
Oct 06, 2016 28.15 28.47 28.09 28.47 56,978 +0.29(+1.03%)
Oct 05, 2016 28.65 28.65 28.16 28.18 45,798 -0.24(-0.85%)
Oct 04, 2016 28.38 28.51 28.05 28.42 68,481 +0.54(+1.95%)
Oct 03, 2016 27.48 27.95 27.43 27.88 110,301 +0.28(+1.01%)
Sep 30, 2016 27.50 27.77 27.43 27.60 35,382 +0.22(+0.80%)
Sep 29, 2016 27.12 27.56 26.90 27.38 51,307 +0.30(+1.11%)
Sep 28, 2016 26.41 27.39 25.86 27.08 68,650 +1.23(+4.76%)
Sep 27, 2016 25.75 25.99 25.59 25.85 26,959 -0.25(-0.97%)
Sep 26, 2016 26.13 26.57 26.09 26.10 39,483 +0.39(+1.53%)
Sep 23, 2016 26.06 26.33 25.50 25.71 23,977 -0.34(-1.31%)
Sep 22, 2016 26.16 26.30 25.93 26.05 28,878 +0.11(+0.42%)
Sep 21, 2016 25.62 25.94 25.39 25.94 76,449 +0.77(+3.06%)
Sep 20, 2016 25.00 25.31 24.70 25.17 51,684 -0.42(-1.64%)
Sep 19, 2016 25.99 26.35 25.58 25.59 74,190 -0.71(-2.70%)
Sep 16, 2016 26.09 26.51 25.93 26.30 134,040 +0.81(+3.18%)
Sep 15, 2016 24.89 25.96 24.89 25.49 87,960 +1.03(+4.21%)
Sep 14, 2016 24.53 24.78 24.08 24.46 26,442 -0.14(-0.57%)
Sep 13, 2016 25.11 25.32 24.60 24.60 42,003 -0.22(-0.89%)
Sep 12, 2016 24.50 25.12 24.50 24.82 26,764 +0.35(+1.43%)
Sep 09, 2016 24.78 24.89 24.39 24.47 38,136 -0.75(-2.97%)
Sep 08, 2016 24.76 25.55 24.55 25.22 70,966 +1.10(+4.56%)
Sep 07, 2016 23.87 24.35 23.75 24.12 193,231 +0.53(+2.25%)
Sep 06, 2016 23.37 23.71 23.20 23.59 55,709 +0.45(+1.94%)
Sep 02, 2016 23.22 23.14 23.14 23.14 54,400 +0.21(+0.92%)
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.