Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.05 27.05 27.05 0 +0.05(+0.18%)
Dec 29, 2016 27.02 27.12 26.93 27.01 4,740,069 +0.20(+0.73%)
Dec 28, 2016 26.95 27.01 26.79 26.81 4,140,706 -0.08(-0.31%)
Dec 27, 2016 26.94 27.03 26.87 26.89 3,344,118 -0.05(-0.18%)
Dec 23, 2016 26.94 26.94 26.94 0 +0.05(+0.18%)
Dec 22, 2016 26.91 27.01 26.76 26.89 4,876,465 +0.11(+0.39%)
Dec 21, 2016 26.87 26.96 26.78 26.79 4,390,677 -0.12(-0.44%)
Dec 20, 2016 26.97 27.00 26.82 26.91 4,968,612 -0.01(-0.03%)
Dec 19, 2016 26.94 27.10 26.88 26.91 4,743,606 -0.16(-0.60%)
Dec 16, 2016 27.00 27.13 26.89 27.08 7,152,814 +0.29(+1.10%)
Dec 15, 2016 26.93 26.93 26.71 26.78 5,768,896 +0.11(+0.42%)
Dec 14, 2016 26.91 27.03 26.66 26.67 5,459,300 -0.34(-1.27%)
Dec 13, 2016 26.89 27.18 26.86 27.01 6,501,022 +0.44(+1.67%)
Dec 12, 2016 26.52 26.67 26.49 26.57 5,487,420 +0.02(+0.08%)
Dec 09, 2016 26.47 26.60 26.41 26.55 9,274,352 +0.28(+1.07%)
Dec 08, 2016 26.28 26.35 26.13 26.27 7,700,689 -0.11(-0.43%)
Dec 07, 2016 26.32 26.44 26.13 26.38 7,082,714 -0.10(-0.37%)
Dec 06, 2016 26.34 26.56 26.33 26.48 5,180,664 +0.01(+0.05%)
Dec 05, 2016 26.57 26.59 26.39 26.46 5,449,636 -0.02(-0.08%)
Dec 02, 2016 26.37 26.59 26.32 26.49 5,566,732 +0.19(+0.72%)
Dec 01, 2016 26.40 26.47 26.25 26.30 6,836,277 -0.25(-0.95%)
Nov 30, 2016 26.80 26.84 26.53 26.55 8,050,786 -0.34(-1.25%)
Nov 29, 2016 26.91 26.96 26.82 26.89 6,236,869 -0.01(-0.05%)
Nov 28, 2016 27.04 27.10 26.89 26.90 4,728,495 -0.40(-1.47%)
Nov 25, 2016 27.39 27.39 27.22 27.30 4,309,826 +0.53(+1.99%)
Nov 23, 2016 26.77 26.77 26.77 0 +0.04(+0.16%)
Nov 22, 2016 27.06 27.11 26.59 26.72 5,228,485 -0.27(-1.01%)
Nov 21, 2016 26.95 27.02 26.86 27.00 4,356,477 +0.22(+0.84%)
Nov 18, 2016 26.90 26.93 26.73 26.77 4,881,880 -0.24(-0.88%)
Nov 17, 2016 26.89 27.06 26.84 27.01 8,903,042 +0.19(+0.71%)
Nov 16, 2016 27.09 27.31 26.77 26.82 12,471,901 -0.53(-1.93%)
Nov 15, 2016 27.21 27.39 27.12 27.35 5,642,666 -0.04(-0.13%)
Nov 14, 2016 27.42 27.45 27.26 27.38 4,420,088 -0.15(-0.54%)
Nov 11, 2016 27.66 27.83 27.45 27.53 8,087,219 -0.50(-1.78%)
Nov 10, 2016 27.87 28.21 27.69 28.03 8,223,073 -0.35(-1.24%)
Nov 09, 2016 28.23 28.52 27.82 28.38 10,475,482 +0.89(+3.22%)
Nov 08, 2016 27.39 27.68 27.35 27.50 4,813,544 +0.21(+0.77%)
Nov 07, 2016 27.32 27.40 27.23 27.29 4,736,253 +0.15(+0.54%)
Nov 04, 2016 27.24 27.31 27.10 27.14 5,732,343 -0.08(-0.28%)
Nov 03, 2016 27.84 27.87 27.20 27.22 6,014,818 -0.53(-1.90%)
Nov 02, 2016 28.01 28.04 27.70 27.74 7,000,910 +0.07(+0.26%)
Nov 01, 2016 27.68 27.85 27.52 27.67 6,303,005 -0.11(-0.40%)
Oct 31, 2016 27.64 27.87 27.50 27.78 5,418,353 -0.09(-0.32%)
Oct 28, 2016 28.04 28.08 27.78 27.87 6,121,651 -0.19(-0.69%)
Oct 27, 2016 28.16 28.26 27.84 28.07 7,179,643 +0.06(+0.20%)
Oct 26, 2016 27.59 28.11 27.47 28.01 7,818,683 +0.01(+0.05%)
Oct 25, 2016 28.09 28.13 27.91 28.00 9,353,646 -0.25(-0.89%)
Oct 24, 2016 28.40 28.48 28.23 28.25 4,456,281 -0.31(-1.09%)
Oct 21, 2016 28.48 28.64 28.44 28.56 3,315,978 -0.21(-0.72%)
Oct 20, 2016 28.54 28.88 28.53 28.77 4,943,806 -0.04(-0.14%)
Oct 19, 2016 28.84 28.96 28.77 28.81 3,325,481 -0.19(-0.65%)
Oct 18, 2016 28.89 29.02 28.84 29.00 3,579,543 +0.40(+1.38%)
Oct 17, 2016 28.68 28.82 28.60 28.60 5,553,357 -0.34(-1.18%)
Oct 14, 2016 29.11 29.18 28.94 28.94 5,096,326 -0.49(-1.67%)
Oct 13, 2016 28.91 29.57 28.88 29.43 5,563,476 +0.22(+0.74%)
Oct 12, 2016 29.25 29.29 29.06 29.22 3,381,383 -0.04(-0.14%)
Oct 11, 2016 29.75 29.77 29.20 29.26 4,353,247 -0.62(-2.09%)
Oct 10, 2016 29.82 29.97 29.82 29.88 2,277,154 +0.06(+0.19%)
Oct 07, 2016 29.70 29.86 29.63 29.83 3,136,348 +0.04(+0.14%)
Oct 06, 2016 29.78 29.86 29.70 29.79 2,464,452 -0.30(-0.99%)
Oct 05, 2016 30.09 30.16 30.00 30.09 3,007,786 -0.08(-0.25%)
Oct 04, 2016 30.47 30.50 30.02 30.16 4,695,859 +0.15(+0.51%)
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.