Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.95 28.28 27.77 28.05 2,825,102 +0.16(+0.59%)
Oct 28, 2016 27.72 28.26 27.57 27.88 3,226,142 +0.15(+0.54%)
Oct 27, 2016 27.00 27.91 26.69 27.73 5,630,504 +0.04(+0.14%)
Oct 26, 2016 27.26 28.17 27.23 27.69 6,818,490 +0.34(+1.26%)
Oct 25, 2016 27.62 27.90 26.99 27.35 4,135,654 -0.41(-1.47%)
Oct 24, 2016 27.48 27.80 27.40 27.76 2,194,676 +0.53(+1.95%)
Oct 21, 2016 27.05 27.33 26.70 27.23 2,734,417 -0.13(-0.49%)
Oct 20, 2016 27.26 27.41 27.10 27.36 2,424,291 +0.06(+0.23%)
Oct 19, 2016 26.43 27.32 26.28 27.30 3,095,748 +0.97(+3.69%)
Oct 18, 2016 27.03 27.03 25.89 26.33 4,297,474 -0.41(-1.52%)
Oct 17, 2016 27.09 27.44 26.72 26.73 2,841,320 -0.40(-1.47%)
Oct 14, 2016 27.32 27.56 27.03 27.13 2,318,347 +0.10(+0.38%)
Oct 13, 2016 27.48 27.54 26.97 27.03 3,944,666 -0.83(-2.98%)
Oct 12, 2016 27.82 27.90 27.65 27.86 3,373,731 +0.03(+0.11%)
Oct 11, 2016 28.15 28.26 27.69 27.83 3,391,001 -0.42(-1.50%)
Oct 10, 2016 28.12 28.42 28.06 28.25 3,599,401 +0.32(+1.15%)
Oct 07, 2016 27.69 27.98 27.39 27.93 4,736,228 +0.14(+0.51%)
Oct 06, 2016 27.57 27.95 27.19 27.79 4,517,762 -0.62(-2.18%)
Oct 05, 2016 27.56 28.59 27.55 28.41 3,512,840 +0.98(+3.57%)
Oct 04, 2016 27.73 27.85 27.30 27.43 2,862,256 -0.11(-0.40%)
Oct 03, 2016 27.54 27.60 27.36 27.54 1,743,707 +0.01(+0.03%)
Sep 30, 2016 27.07 27.66 26.97 27.53 2,891,324 +0.69(+2.57%)
Sep 29, 2016 27.15 27.42 26.80 26.84 1,864,470 -0.38(-1.41%)
Sep 28, 2016 27.12 27.37 26.81 27.23 3,609,962 +0.23(+0.87%)
Sep 27, 2016 27.12 27.20 26.80 26.99 2,541,383 -0.19(-0.69%)
Sep 26, 2016 27.25 27.28 27.03 27.18 3,504,279 -0.28(-1.03%)
Sep 23, 2016 27.40 27.60 27.34 27.46 2,269,284 -0.01(-0.03%)
Sep 22, 2016 27.06 27.52 27.06 27.47 3,592,784 +0.79(+2.96%)
Sep 21, 2016 26.95 27.15 26.59 26.68 5,777,585 -0.13(-0.50%)
Sep 20, 2016 27.29 27.35 26.66 26.81 1,979,865 -0.23(-0.87%)
Sep 19, 2016 27.60 27.84 26.97 27.05 2,677,443 -0.26(-0.95%)
Sep 16, 2016 27.31 27.39 27.03 27.30 6,591,556 -0.16(-0.57%)
Sep 15, 2016 27.36 27.68 27.23 27.46 4,528,566 +0.14(+0.52%)
Sep 14, 2016 27.24 27.51 26.77 27.32 3,327,353 +0.08(+0.29%)
Sep 13, 2016 27.21 27.63 27.07 27.24 4,207,539 -0.37(-1.33%)
Sep 12, 2016 26.81 27.78 26.69 27.61 5,319,350 +0.89(+3.34%)
Sep 09, 2016 27.77 27.87 26.72 26.72 4,508,135 -1.33(-4.74%)
Sep 08, 2016 28.17 28.27 27.83 28.05 3,781,222 -0.22(-0.78%)
Sep 07, 2016 27.82 28.55 27.79 28.27 5,184,898 +0.45(+1.60%)
Sep 06, 2016 27.71 27.90 27.41 27.82 4,014,819 +0.35(+1.28%)
Sep 02, 2016 27.27 27.47 27.47 27.47 5,173,325 +0.38(+1.42%)
Sep 01, 2016 27.04 27.50 26.81 27.08 3,344,342 +0.17(+0.64%)
Aug 31, 2016 26.77 27.17 26.62 26.91 2,670,615 +0.05(+0.17%)
Aug 30, 2016 26.51 27.02 26.45 26.86 4,271,697 +0.36(+1.36%)
Aug 29, 2016 26.25 26.65 26.18 26.51 2,076,667 +0.27(+1.04%)
Aug 26, 2016 26.90 26.90 26.15 26.23 2,363,693 -0.09(-0.36%)
Aug 25, 2016 26.38 26.46 26.03 26.33 2,734,888 -0.17(-0.65%)
Aug 24, 2016 26.89 26.93 26.46 26.50 1,825,342 -0.37(-1.36%)
Aug 23, 2016 26.91 27.13 26.75 26.86 1,824,760 +0.18(+0.67%)
Aug 22, 2016 26.56 26.74 26.32 26.68 1,794,912 +0.02(+0.06%)
Aug 19, 2016 26.32 26.74 26.30 26.67 2,674,864 +0.16(+0.59%)
Aug 18, 2016 26.49 26.70 26.26 26.51 2,756,134 +0.01(+0.03%)
Aug 17, 2016 26.70 26.79 26.40 26.51 2,593,890 -0.19(-0.73%)
Aug 16, 2016 26.70 26.87 26.58 26.70 2,360,030 -0.04(-0.15%)
Aug 15, 2016 26.47 27.05 26.42 26.74 2,208,215 +0.38(+1.45%)
Aug 12, 2016 26.36 26.63 26.17 26.36 1,524,968 -0.15(-0.56%)
Aug 11, 2016 26.40 26.65 26.29 26.51 1,802,270 +0.23(+0.86%)
Aug 10, 2016 26.32 26.41 26.16 26.28 1,356,480 +0.00(+0.00%)
Aug 09, 2016 25.98 26.44 25.93 26.28 1,853,329 +0.22(+0.84%)
Aug 08, 2016 26.02 26.43 25.92 26.06 1,615,892 +0.13(+0.51%)
Aug 05, 2016 25.59 26.16 25.51 25.93 1,785,276 +0.53(+2.09%)
Aug 04, 2016 25.52 25.73 25.34 25.40 2,003,851 -0.10(-0.40%)
Aug 03, 2016 24.79 25.55 24.67 25.50 2,787,996 +0.45(+1.80%)
Aug 02, 2016 25.63 25.66 24.55 25.05 5,395,569 -0.76(-2.96%)
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.