Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 26.63 27.06 26.45 26.89 647,463 +0.30(+1.15%)
Sep 29, 2016 26.64 27.10 26.57 26.59 833,411 -0.11(-0.41%)
Sep 28, 2016 26.83 26.83 26.47 26.70 519,205 -0.16(-0.60%)
Sep 27, 2016 26.54 27.07 26.54 26.86 773,131 +0.28(+1.03%)
Sep 26, 2016 26.44 27.01 26.43 26.59 579,150 -0.02(-0.08%)
Sep 23, 2016 26.78 26.83 26.51 26.61 642,732 -0.29(-1.07%)
Sep 22, 2016 26.47 26.93 26.37 26.90 642,345 +0.50(+1.88%)
Sep 21, 2016 26.76 26.83 26.14 26.40 1,040,885 -0.28(-1.05%)
Sep 20, 2016 26.92 27.02 26.63 26.68 711,085 -0.17(-0.65%)
Sep 19, 2016 26.54 27.01 26.47 26.85 801,286 +0.46(+1.73%)
Sep 16, 2016 26.76 26.92 26.39 26.40 1,063,535 -0.54(-2.01%)
Sep 15, 2016 26.29 27.03 26.17 26.94 868,109 +0.66(+2.50%)
Sep 14, 2016 25.95 26.31 25.85 26.28 833,655 +0.35(+1.35%)
Sep 13, 2016 26.25 26.25 25.73 25.93 601,523 -0.56(-2.13%)
Sep 12, 2016 25.92 26.53 25.92 26.50 682,079 +0.43(+1.66%)
Sep 09, 2016 26.94 26.94 26.06 26.06 806,852 -1.08(-3.98%)
Sep 08, 2016 27.05 27.28 26.70 27.14 951,441 +0.15(+0.56%)
Sep 07, 2016 26.30 27.06 26.26 26.99 978,651 +0.64(+2.42%)
Sep 06, 2016 26.25 26.49 25.54 26.35 552,685 +0.10(+0.39%)
Sep 02, 2016 26.28 26.25 26.25 26.25 676,692 +0.09(+0.33%)
Sep 01, 2016 25.83 26.41 25.83 26.16 933,567 +0.29(+1.12%)
Aug 31, 2016 25.57 25.99 25.57 25.87 692,983 +0.21(+0.81%)
Aug 30, 2016 25.91 26.14 25.60 25.67 650,687 -0.38(-1.44%)
Aug 29, 2016 26.05 26.22 25.80 26.04 512,458 +0.09(+0.33%)
Aug 26, 2016 25.81 26.09 25.76 25.96 382,176 +0.14(+0.56%)
Aug 25, 2016 25.62 26.03 25.54 25.81 595,925 +0.06(+0.22%)
Aug 24, 2016 26.16 26.34 25.63 25.75 631,809 -0.41(-1.58%)
Aug 23, 2016 26.21 26.43 26.15 26.17 540,308 -0.14(-0.52%)
Aug 22, 2016 26.23 26.43 25.89 26.31 641,217 +0.01(+0.04%)
Aug 19, 2016 26.11 26.38 25.94 26.30 650,557 +0.14(+0.53%)
Aug 18, 2016 27.44 27.44 26.10 26.16 962,020 -1.36(-4.96%)
Aug 17, 2016 26.80 28.03 26.58 27.52 1,130,556 +0.45(+1.65%)
Aug 16, 2016 27.26 27.32 27.04 27.08 723,864 -0.28(-1.01%)
Aug 15, 2016 27.27 27.50 27.27 27.35 312,209 +0.14(+0.51%)
Aug 12, 2016 27.37 27.37 26.93 27.21 303,970 -0.18(-0.65%)
Aug 11, 2016 27.32 27.44 25.58 27.39 309,882 +0.14(+0.52%)
Aug 10, 2016 27.32 27.42 27.01 27.25 457,825 -0.05(-0.20%)
Aug 09, 2016 27.34 27.48 26.29 27.31 323,247 -0.08(-0.29%)
Aug 08, 2016 27.59 27.59 27.30 27.38 427,187 -0.26(-0.92%)
Aug 05, 2016 27.66 27.87 27.48 27.64 523,064 +0.04(+0.13%)
Aug 04, 2016 27.74 27.83 27.48 27.60 416,019 -0.04(-0.16%)
Aug 03, 2016 27.59 27.73 27.50 27.65 818,856 -0.01(-0.04%)
Aug 02, 2016 27.95 27.96 27.48 27.66 736,328 -0.27(-0.95%)
Aug 01, 2016 27.71 28.04 27.50 27.92 770,780 +0.33(+1.21%)
Jul 29, 2016 27.14 27.75 27.02 27.59 899,865 +0.40(+1.48%)
Jul 28, 2016 27.13 27.29 27.06 27.19 579,067 +0.02(+0.06%)
Jul 27, 2016 27.06 27.30 26.82 27.17 930,413 +0.08(+0.29%)
Jul 26, 2016 27.05 27.24 27.01 27.09 698,002 -0.01(-0.03%)
Jul 25, 2016 27.24 27.29 27.06 27.10 377,811 -0.08(-0.30%)
Jul 22, 2016 27.29 27.32 27.13 27.18 529,046 -0.03(-0.13%)
Jul 21, 2016 27.43 27.51 27.06 27.21 511,635 -0.14(-0.53%)
Jul 20, 2016 27.24 27.55 27.21 27.36 512,499 +0.15(+0.54%)
Jul 19, 2016 27.30 27.50 27.17 27.21 517,315 -0.19(-0.68%)
Jul 18, 2016 27.31 27.50 27.22 27.40 725,905 +0.18(+0.65%)
Jul 15, 2016 27.45 27.73 27.12 27.22 1,075,279 -0.24(-0.86%)
Jul 14, 2016 28.10 28.10 27.42 27.46 1,064,045 -0.60(-2.14%)
Jul 13, 2016 28.13 28.29 27.96 28.06 642,933 -0.07(-0.26%)
Jul 12, 2016 28.26 28.42 28.00 28.13 610,242 +0.05(+0.18%)
Jul 11, 2016 28.39 28.45 27.98 28.08 656,884 -0.18(-0.65%)
Jul 08, 2016 28.40 28.26 28.08 28.26 854,726 +0.00(+0.00%)
Jul 07, 2016 27.94 28.32 27.71 28.26 1,133,449 +0.67(+2.41%)
Jul 05, 2016 27.50 27.83 27.50 27.60 933,477 +0.05(+0.20%)
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.