Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.06 29.08 28.68 28.68 1,854,256 -0.17(-0.59%)
Nov 29, 2016 28.71 29.00 28.62 28.85 3,118,053 +0.51(+1.79%)
Nov 28, 2016 28.42 28.48 28.32 28.35 1,659,920 -0.08(-0.28%)
Nov 25, 2016 28.51 28.51 28.38 28.43 996,105 +0.29(+1.01%)
Nov 23, 2016 28.14 28.14 28.14 0 -0.30(-1.05%)
Nov 22, 2016 28.67 28.23 28.44 4,070,773 -0.21(-0.75%)
Nov 21, 2016 28.66 28.71 28.58 28.66 1,641,750 +0.09(+0.32%)
Nov 18, 2016 28.93 28.98 28.53 28.56 3,107,026 -0.68(-2.34%)
Nov 17, 2016 29.48 29.52 29.19 29.25 2,632,998 -0.13(-0.44%)
Nov 16, 2016 29.37 29.60 29.35 29.38 2,148,086 -0.23(-0.77%)
Nov 15, 2016 29.48 29.69 29.33 29.60 2,426,944 +0.04(+0.12%)
Nov 14, 2016 29.49 29.60 29.31 29.57 5,903,509 +0.29(+0.97%)
Nov 11, 2016 29.58 29.65 29.27 29.28 1,927,206 -0.56(-1.89%)
Nov 10, 2016 29.96 30.27 29.80 29.85 3,495,807 -0.13(-0.43%)
Nov 09, 2016 30.25 29.49 29.98 6,642,572 +1.32(+4.61%)
Nov 08, 2016 28.73 28.78 28.62 28.66 2,765,949 +0.38(+1.34%)
Nov 07, 2016 28.42 28.48 28.20 28.28 2,511,163 -0.22(-0.78%)
Nov 04, 2016 28.08 28.54 28.08 28.50 4,659,619 +0.31(+1.09%)
Nov 03, 2016 28.66 28.75 28.19 28.19 5,622,300 -0.17(-0.60%)
Nov 02, 2016 28.49 28.56 28.18 28.36 3,259,098 +0.51(+1.84%)
Nov 01, 2016 27.93 28.23 27.80 27.85 3,852,379 +0.10(+0.36%)
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%)
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.