Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.81 26.84 26.42 26.59 10,383,287 -0.19(-0.71%)
Oct 30, 2017 26.77 26.96 26.69 26.78 9,719,041 +0.34(+1.27%)
Oct 27, 2017 26.54 26.66 26.39 26.44 9,450,765 -0.27(-1.01%)
Oct 26, 2017 27.22 27.30 26.65 26.71 18,463,896 -1.16(-4.16%)
Oct 25, 2017 28.89 28.89 27.59 27.88 29,601,052 -1.67(-5.66%)
Oct 24, 2017 29.55 29.29 29.55 5,994,512 -0.10(-0.34%)
Oct 23, 2017 29.68 29.82 29.62 29.65 9,416,044 -0.16(-0.54%)
Oct 20, 2017 29.72 29.88 29.69 29.81 12,291,794 -0.19(-0.63%)
Oct 19, 2017 29.92 30.10 29.91 30.00 4,451,003 +0.07(+0.22%)
Oct 18, 2017 29.88 30.00 29.86 29.93 4,679,958 +0.13(+0.44%)
Oct 17, 2017 29.76 29.85 29.63 29.80 6,542,214 -0.02(-0.07%)
Oct 16, 2017 29.88 29.93 29.66 29.82 5,661,741 -0.11(-0.37%)
Oct 13, 2017 29.96 30.00 29.87 29.93 5,966,104 -0.01(-0.02%)
Oct 12, 2017 29.80 30.01 29.77 29.94 5,689,785 +0.12(+0.39%)
Oct 11, 2017 29.72 29.86 29.63 29.82 5,548,256 +0.06(+0.20%)
Oct 10, 2017 29.60 29.81 29.58 29.77 5,115,693 +0.13(+0.44%)
Oct 09, 2017 29.69 29.71 29.59 29.63 4,876,842 -0.01(-0.02%)
Oct 06, 2017 29.58 29.65 29.54 29.64 3,797,469 -0.04(-0.12%)
Oct 05, 2017 29.59 29.72 29.57 29.68 3,790,709 -0.10(-0.34%)
Oct 04, 2017 29.84 29.85 29.67 29.78 7,586,467 -0.10(-0.34%)
Oct 03, 2017 29.93 29.96 29.82 29.88 5,561,668 +0.02(+0.07%)
Oct 02, 2017 29.63 29.98 29.78 29.86 3,066,300 +0.23(+0.76%)
Sep 29, 2017 29.58 29.64 29.49 29.63 4,272,484 +0.16(+0.54%)
Sep 28, 2017 29.63 29.66 29.47 29.47 5,190,340 -0.01(-0.02%)
Sep 27, 2017 29.63 29.44 29.48 4,932,056 -0.01(-0.05%)
Sep 26, 2017 29.60 29.66 29.39 29.50 4,504,054 -0.18(-0.59%)
Sep 25, 2017 29.52 29.70 29.48 29.67 6,068,395 +0.05(+0.17%)
Sep 22, 2017 29.66 29.74 29.47 29.62 3,793,730 +0.18(+0.62%)
Sep 21, 2017 29.34 29.55 29.32 29.44 6,903,065 +0.11(+0.37%)
Sep 20, 2017 29.15 29.34 29.09 29.33 5,491,465 +0.19(+0.65%)
Sep 19, 2017 29.09 29.14 28.98 29.14 5,203,933 -0.09(-0.32%)
Sep 18, 2017 29.25 29.27 29.13 29.23 4,849,081 -0.14(-0.47%)
Sep 15, 2017 29.42 29.44 29.25 29.37 4,119,381 -0.08(-0.27%)
Sep 14, 2017 29.25 29.47 29.20 29.45 3,631,120 +0.18(+0.62%)
Sep 13, 2017 29.34 29.40 29.20 29.27 3,721,394 -0.20(-0.67%)
Sep 12, 2017 29.42 29.55 29.40 29.47 5,959,499 +0.07(+0.25%)
Sep 11, 2017 29.17 29.40 29.13 29.39 5,315,031 +0.16(+0.55%)
Sep 08, 2017 29.17 29.27 29.07 29.23 2,761,414 -0.07(-0.25%)
Sep 07, 2017 29.25 29.37 29.20 29.31 4,120,928 +0.11(+0.38%)
Sep 06, 2017 29.04 29.29 29.04 29.20 3,522,708 +0.08(+0.28%)
Sep 05, 2017 29.07 29.18 28.98 29.12 5,373,148 -0.23(-0.77%)
Sep 01, 2017 29.39 29.45 29.31 29.34 4,074,821 -0.02(-0.07%)
Aug 31, 2017 29.07 29.38 29.07 29.36 4,051,059 +0.36(+1.23%)
Aug 30, 2017 29.05 29.09 28.91 29.01 4,070,726 +0.31(+1.07%)
Aug 29, 2017 28.58 28.75 28.52 28.70 3,371,249 -0.10(-0.35%)
Aug 28, 2017 28.98 29.01 28.66 28.80 3,262,223 -0.01(-0.03%)
Aug 25, 2017 28.88 28.96 28.80 28.81 2,252,406 +0.01(+0.03%)
Aug 24, 2017 28.93 28.98 28.75 28.80 4,449,087 +0.10(+0.36%)
Aug 23, 2017 28.73 28.77 28.59 28.70 3,524,991 +0.14(+0.49%)
Aug 22, 2017 28.36 28.59 28.35 28.56 2,657,990 +0.33(+1.16%)
Aug 21, 2017 28.28 28.34 28.17 28.23 2,810,938 -0.05(-0.18%)
Aug 18, 2017 28.44 28.45 28.25 28.28 3,370,551 -0.22(-0.77%)
Aug 17, 2017 28.78 28.85 28.49 28.50 3,848,801 -0.14(-0.48%)
Aug 16, 2017 28.69 28.74 28.58 28.64 2,755,653 +0.21(+0.74%)
Aug 15, 2017 28.50 28.57 28.39 28.43 3,038,515 -0.04(-0.15%)
Aug 14, 2017 28.44 28.52 28.41 28.47 2,376,635 +0.16(+0.57%)
Aug 11, 2017 28.32 28.51 28.19 28.31 3,191,109 -0.08(-0.28%)
Aug 10, 2017 28.72 28.75 28.38 28.39 4,395,134 -0.46(-1.59%)
Aug 09, 2017 28.85 28.90 28.66 28.85 4,469,401 -0.09(-0.31%)
Aug 08, 2017 29.02 29.07 28.92 28.94 3,151,990 -0.11(-0.37%)
Aug 07, 2017 29.12 29.17 28.99 29.05 3,754,502 -0.17(-0.57%)
Aug 04, 2017 29.27 29.34 29.16 29.22 3,435,020 -0.12(-0.39%)
Aug 03, 2017 29.49 29.50 29.24 29.33 4,020,904 -0.04(-0.15%)
Aug 02, 2017 29.34 29.43 29.24 29.38 2,518,358 +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.