Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.83 27.85 27.62 27.75 2,724,225 +0.04(+0.13%)
Oct 28, 2016 28.09 28.09 27.40 27.71 6,523,995 +1.13(+4.27%)
Oct 27, 2016 26.98 27.12 26.58 26.58 3,048,880 +0.14(+0.51%)
Oct 26, 2016 26.29 26.57 26.26 26.44 2,572,915 -0.24(-0.88%)
Oct 25, 2016 26.94 26.78 26.51 26.68 5,051,233 -0.26(-0.98%)
Oct 24, 2016 26.99 27.03 26.83 26.94 1,704,699 +0.01(+0.03%)
Oct 21, 2016 26.87 27.01 26.83 26.94 2,867,881 -0.23(-0.84%)
Oct 20, 2016 27.01 27.31 26.97 27.16 3,185,114 +0.39(+1.47%)
Oct 19, 2016 26.87 26.96 26.74 26.77 2,139,810 -0.15(-0.56%)
Oct 18, 2016 26.99 27.09 26.91 26.92 5,468,563 +0.27(+1.02%)
Oct 17, 2016 26.81 26.81 26.60 26.65 2,836,876 -0.29(-1.06%)
Oct 14, 2016 27.10 27.19 26.86 26.94 3,877,961 +0.01(+0.05%)
Oct 13, 2016 26.56 27.01 26.54 26.92 7,828,680 -0.16(-0.58%)
Oct 12, 2016 26.90 27.09 26.81 27.08 6,785,042 -0.19(-0.71%)
Oct 11, 2016 27.53 27.57 27.23 27.27 5,993,193 -0.31(-1.14%)
Oct 10, 2016 27.57 27.73 27.57 27.58 2,164,778 +0.09(+0.34%)
Oct 07, 2016 27.61 27.65 27.25 27.49 2,255,805 +0.01(+0.05%)
Oct 06, 2016 27.35 27.50 27.26 27.48 3,983,102 -0.04(-0.13%)
Oct 05, 2016 27.56 27.59 27.41 27.51 1,944,806 +0.11(+0.42%)
Oct 04, 2016 27.68 27.74 27.33 27.40 3,755,525 +0.06(+0.21%)
Oct 03, 2016 27.34 27.40 27.24 27.34 1,901,022 +0.09(+0.34%)
Sep 30, 2016 27.03 27.32 26.88 27.25 3,730,285 +0.26(+0.95%)
Sep 29, 2016 27.39 27.46 26.91 26.99 10,199,947 -0.60(-2.17%)
Sep 28, 2016 27.39 27.61 27.25 27.59 6,874,890 +0.37(+1.36%)
Sep 27, 2016 27.04 27.28 26.99 27.22 2,356,345 +0.08(+0.29%)
Sep 26, 2016 27.19 27.22 27.06 27.14 2,515,264 -0.22(-0.81%)
Sep 23, 2016 27.33 27.50 27.31 27.36 1,523,231 -0.16(-0.57%)
Sep 22, 2016 27.64 27.76 27.39 27.52 3,653,689 +0.14(+0.50%)
Sep 21, 2016 27.72 27.78 27.06 27.39 4,314,133 -0.42(-1.51%)
Sep 20, 2016 27.95 27.98 27.77 27.81 1,334,810 +0.19(+0.70%)
Sep 19, 2016 27.78 27.83 27.58 27.61 1,591,259 +0.19(+0.70%)
Sep 16, 2016 27.52 27.56 27.35 27.42 2,826,694 -0.35(-1.26%)
Sep 15, 2016 27.64 27.86 27.54 27.77 4,427,385 -0.21(-0.77%)
Sep 14, 2016 27.88 28.21 27.87 27.98 3,216,336 +0.02(+0.08%)
Sep 13, 2016 28.11 28.18 27.78 27.96 9,367,043 -0.45(-1.58%)
Sep 12, 2016 27.96 28.44 27.72 28.41 9,798,313 +0.45(+1.61%)
Sep 09, 2016 28.31 28.31 27.96 27.96 3,300,129 -0.64(-2.25%)
Sep 08, 2016 28.49 28.67 28.44 28.61 3,920,540 +0.35(+1.24%)
Sep 07, 2016 28.09 28.28 28.06 28.26 1,311,010 +0.16(+0.56%)
Sep 06, 2016 27.90 28.14 27.90 28.10 1,556,547 +0.14(+0.51%)
Sep 02, 2016 28.02 27.96 27.96 27.96 1,805,125 +0.55(+2.00%)
Sep 01, 2016 27.35 27.48 27.24 27.41 2,951,971 -0.04(-0.16%)
Aug 31, 2016 27.48 27.52 27.34 27.45 2,266,680 -0.22(-0.80%)
Aug 30, 2016 27.67 27.82 27.65 27.67 1,611,679 -0.11(-0.39%)
Aug 29, 2016 27.63 27.83 27.62 27.78 1,874,623 +0.10(+0.36%)
Aug 26, 2016 27.76 27.97 27.48 27.68 2,997,909 +0.24(+0.88%)
Aug 25, 2016 27.59 27.65 27.37 27.43 2,315,740 -0.16(-0.57%)
Aug 24, 2016 27.88 28.00 27.52 27.59 3,426,605 -0.27(-0.97%)
Aug 23, 2016 27.82 28.01 27.75 27.86 8,080,009 -0.25(-0.89%)
Aug 22, 2016 28.02 28.29 28.00 28.11 3,120,653 -0.19(-0.68%)
Aug 19, 2016 28.03 28.35 27.94 28.31 1,558,806 -0.06(-0.23%)
Aug 18, 2016 28.17 28.42 28.16 28.37 1,015,528 +0.01(+0.03%)
Aug 17, 2016 28.39 28.49 28.21 28.36 1,696,833 -0.11(-0.38%)
Aug 16, 2016 28.53 28.69 28.45 28.47 1,228,550 -0.09(-0.32%)
Aug 15, 2016 28.60 28.77 28.56 28.56 903,245 -0.09(-0.32%)
Aug 12, 2016 28.73 28.77 28.58 28.66 1,862,823 -0.09(-0.32%)
Aug 11, 2016 28.56 28.77 28.52 28.75 1,258,758 +0.33(+1.15%)
Aug 10, 2016 28.53 28.57 28.28 28.42 2,154,680 -0.49(-1.68%)
Aug 09, 2016 28.72 28.97 28.70 28.90 1,287,435 +0.32(+1.12%)
Aug 08, 2016 28.66 28.71 28.53 28.58 1,889,170 -0.19(-0.64%)
Aug 05, 2016 28.56 28.77 28.48 28.77 3,153,514 -0.04(-0.15%)
Aug 04, 2016 28.85 29.03 28.74 28.81 3,352,916 -0.41(-1.39%)
Aug 03, 2016 29.01 29.31 29.00 29.22 3,094,948 -0.44(-1.49%)
Aug 02, 2016 29.79 29.89 29.51 29.66 4,387,204 -0.66(-2.17%)
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.