Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.28 26.55 26.23 26.37 2,961,018 +0.17(+0.66%)
Oct 28, 2016 25.71 26.41 25.69 26.20 3,496,840 +0.53(+2.07%)
Oct 27, 2016 26.23 26.31 25.41 25.67 6,411,394 -0.48(-1.82%)
Oct 26, 2016 26.27 26.40 26.03 26.14 5,314,095 -0.21(-0.80%)
Oct 25, 2016 26.62 26.62 26.16 26.35 4,159,059 -0.44(-1.64%)
Oct 24, 2016 26.78 26.99 26.73 26.79 3,313,796 +0.19(+0.72%)
Oct 21, 2016 26.64 26.78 26.52 26.60 4,554,580 -0.27(-0.99%)
Oct 20, 2016 27.00 27.02 26.54 26.87 5,674,559 -0.33(-1.21%)
Oct 19, 2016 27.01 27.23 26.69 27.20 4,662,558 +0.30(+1.12%)
Oct 18, 2016 26.62 27.02 26.43 26.89 3,758,871 +0.55(+2.08%)
Oct 17, 2016 26.46 26.74 26.24 26.35 4,620,674 -0.07(-0.28%)
Oct 14, 2016 26.55 26.80 26.32 26.42 5,135,682 +0.00(+0.00%)
Oct 13, 2016 26.70 26.71 26.26 26.42 4,677,346 -0.54(-2.00%)
Oct 12, 2016 26.80 27.09 26.68 26.96 3,136,328 +0.25(+0.92%)
Oct 11, 2016 27.05 27.12 26.57 26.71 2,868,856 -0.38(-1.42%)
Oct 10, 2016 27.40 27.54 27.03 27.10 3,991,368 +0.02(+0.07%)
Oct 07, 2016 27.75 28.01 27.01 27.08 3,835,234 -0.62(-2.25%)
Oct 06, 2016 27.36 27.80 27.22 27.70 2,499,564 +0.18(+0.66%)
Oct 05, 2016 27.52 27.78 27.46 27.52 2,983,844 +0.16(+0.60%)
Oct 04, 2016 27.54 27.88 27.25 27.35 4,257,223 -0.16(-0.60%)
Oct 03, 2016 27.50 27.60 27.31 27.52 2,398,999 -0.11(-0.40%)
Sep 30, 2016 27.75 27.82 27.43 27.63 4,753,594 +0.05(+0.20%)
Sep 29, 2016 27.78 28.02 27.50 27.57 5,059,256 -0.16(-0.59%)
Sep 28, 2016 27.49 27.77 27.41 27.74 2,737,881 +0.27(+1.00%)
Sep 27, 2016 27.34 27.68 27.22 27.46 3,703,875 +0.09(+0.33%)
Sep 26, 2016 27.50 27.67 27.19 27.37 6,765,996 -0.24(-0.86%)
Sep 23, 2016 27.90 28.13 27.61 27.61 3,455,352 -0.39(-1.40%)
Sep 22, 2016 27.95 28.24 27.85 28.00 3,660,708 +0.32(+1.16%)
Sep 21, 2016 27.43 27.72 27.11 27.68 5,032,184 +0.29(+1.07%)
Sep 20, 2016 28.02 28.02 27.30 27.39 5,177,770 -0.48(-1.71%)
Sep 19, 2016 27.61 28.27 27.61 27.86 3,700,490 +0.45(+1.64%)
Sep 16, 2016 27.64 27.82 27.33 27.42 5,684,490 -0.46(-1.64%)
Sep 15, 2016 27.54 27.96 27.40 27.87 4,381,505 +0.33(+1.20%)
Sep 14, 2016 27.48 27.78 27.34 27.54 4,965,831 +0.07(+0.27%)
Sep 13, 2016 28.19 28.33 27.31 27.47 6,732,065 -0.49(-1.77%)
Sep 12, 2016 27.43 28.11 27.39 27.96 5,740,822 +0.32(+1.16%)
Sep 09, 2016 28.57 28.59 27.43 27.64 4,885,659 -1.21(-4.19%)
Sep 08, 2016 29.25 29.25 28.83 28.85 3,164,731 -0.44(-1.50%)
Sep 07, 2016 28.73 29.45 28.73 29.29 3,616,566 +0.52(+1.81%)
Sep 06, 2016 28.94 29.12 28.63 28.77 3,070,882 -0.15(-0.51%)
Sep 02, 2016 29.07 28.92 28.92 28.92 3,387,265 +0.05(+0.16%)
Sep 01, 2016 29.37 29.47 28.79 28.87 3,926,705 -0.46(-1.56%)
Aug 31, 2016 29.36 29.38 29.11 29.33 2,858,392 -0.03(-0.09%)
Aug 30, 2016 29.14 29.41 29.06 29.36 3,510,944 +0.23(+0.79%)
Aug 29, 2016 29.18 29.46 29.07 29.13 5,232,370 -0.09(-0.31%)
Aug 26, 2016 29.89 29.99 29.01 29.22 3,738,570 -0.63(-2.11%)
Aug 25, 2016 29.79 30.09 29.73 29.85 2,023,861 -0.04(-0.12%)
Aug 24, 2016 30.03 30.20 29.77 29.89 3,289,263 -0.29(-0.97%)
Aug 23, 2016 29.47 30.43 29.29 30.18 6,671,032 +0.84(+2.87%)
Aug 22, 2016 29.16 29.39 28.94 29.34 3,538,754 +0.17(+0.60%)
Aug 19, 2016 29.24 29.36 29.11 29.16 3,191,773 -0.16(-0.53%)
Aug 18, 2016 29.35 29.48 29.04 29.32 3,512,043 +0.00(+0.00%)
Aug 17, 2016 29.48 29.63 29.07 29.32 3,340,802 -0.27(-0.93%)
Aug 16, 2016 29.63 29.65 29.36 29.59 2,254,260 -0.10(-0.34%)
Aug 15, 2016 29.45 30.06 29.45 29.69 2,843,609 +0.27(+0.93%)
Aug 12, 2016 29.57 29.65 29.22 29.42 2,779,759 -0.17(-0.59%)
Aug 11, 2016 29.54 29.84 29.38 29.59 2,766,483 +0.17(+0.59%)
Aug 10, 2016 29.61 29.62 29.13 29.42 2,333,005 -0.10(-0.34%)
Aug 09, 2016 29.36 29.54 29.24 29.52 3,565,007 +0.15(+0.50%)
Aug 08, 2016 29.61 29.75 29.30 29.37 2,878,343 -0.17(-0.59%)
Aug 05, 2016 29.49 29.69 29.32 29.55 3,880,860 +0.21(+0.72%)
Aug 04, 2016 29.52 29.64 29.01 29.34 3,989,891 -0.13(-0.43%)
Aug 03, 2016 29.14 29.66 29.04 29.46 3,845,331 +0.18(+0.62%)
Aug 02, 2016 29.83 29.98 29.23 29.28 3,167,595 -0.69(-2.31%)
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.