Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.34 27.93 27.23 27.80 2,862,889 +0.70(+2.57%)
Sep 29, 2016 27.42 27.69 27.07 27.11 1,846,134 -0.39(-1.41%)
Sep 28, 2016 27.39 27.64 27.08 27.50 3,574,459 +0.24(+0.87%)
Sep 27, 2016 27.39 27.47 27.07 27.26 2,516,390 -0.19(-0.69%)
Sep 26, 2016 27.52 27.55 27.30 27.45 3,469,816 -0.28(-1.03%)
Sep 23, 2016 27.67 27.87 27.61 27.73 2,246,966 -0.01(-0.03%)
Sep 22, 2016 27.33 27.79 27.33 27.74 3,557,451 +0.80(+2.96%)
Sep 21, 2016 27.22 27.42 26.86 26.94 5,720,765 -0.13(-0.50%)
Sep 20, 2016 27.56 27.62 26.93 27.08 1,960,393 -0.24(-0.87%)
Sep 19, 2016 27.87 28.11 27.23 27.31 2,651,111 -0.26(-0.95%)
Sep 16, 2016 27.58 27.67 27.30 27.57 6,526,730 -0.16(-0.57%)
Sep 15, 2016 27.63 27.95 27.50 27.73 4,484,029 +0.14(+0.52%)
Sep 14, 2016 27.51 27.78 27.04 27.59 3,294,630 +0.08(+0.29%)
Sep 13, 2016 27.48 27.91 27.34 27.51 4,166,160 -0.37(-1.33%)
Sep 12, 2016 27.08 28.06 26.95 27.88 5,267,037 +0.90(+3.34%)
Sep 09, 2016 28.05 28.15 26.98 26.98 4,463,799 -1.34(-4.74%)
Sep 08, 2016 28.45 28.55 28.10 28.33 3,744,035 -0.22(-0.78%)
Sep 07, 2016 28.10 28.83 28.06 28.55 5,133,907 +0.45(+1.60%)
Sep 06, 2016 27.99 28.18 27.68 28.10 3,975,334 +0.36(+1.28%)
Sep 02, 2016 27.54 27.74 27.74 27.74 5,122,447 +0.39(+1.42%)
Sep 01, 2016 27.31 27.77 27.08 27.35 3,311,452 +0.17(+0.64%)
Aug 31, 2016 27.04 27.44 26.89 27.18 2,644,351 +0.05(+0.17%)
Aug 30, 2016 26.77 27.29 26.71 27.13 4,229,687 +0.35(+1.31%)
Aug 29, 2016 26.52 26.93 26.45 26.78 2,055,299 +0.28(+1.04%)
Aug 26, 2016 27.18 27.18 26.43 26.50 2,339,372 -0.09(-0.36%)
Aug 25, 2016 26.65 26.73 26.30 26.60 2,706,747 -0.17(-0.65%)
Aug 24, 2016 27.17 27.21 26.73 26.77 1,806,560 -0.37(-1.36%)
Aug 23, 2016 27.19 27.41 27.03 27.14 1,805,984 +0.18(+0.67%)
Aug 22, 2016 26.84 27.02 26.59 26.96 1,776,443 +0.02(+0.06%)
Aug 19, 2016 26.59 27.02 26.58 26.95 2,647,341 +0.16(+0.59%)
Aug 18, 2016 26.76 26.98 26.53 26.79 2,727,775 +0.01(+0.03%)
Aug 17, 2016 26.98 27.07 26.68 26.78 2,567,201 -0.20(-0.73%)
Aug 16, 2016 26.98 27.15 26.86 26.98 2,335,747 -0.04(-0.15%)
Aug 15, 2016 26.74 27.33 26.69 27.02 2,185,494 +0.39(+1.45%)
Aug 12, 2016 26.63 26.91 26.44 26.63 1,509,277 -0.15(-0.56%)
Aug 11, 2016 26.67 26.92 26.57 26.78 1,783,726 +0.23(+0.86%)
Aug 10, 2016 26.59 26.69 26.43 26.55 1,342,523 +0.00(+0.00%)
Aug 09, 2016 26.25 26.72 26.20 26.55 1,834,260 +0.22(+0.84%)
Aug 08, 2016 26.29 26.71 26.19 26.33 1,599,265 +0.13(+0.51%)
Aug 05, 2016 25.86 26.43 25.77 26.20 1,766,906 +0.54(+2.09%)
Aug 04, 2016 25.78 25.99 25.61 25.66 1,983,233 -0.10(-0.40%)
Aug 03, 2016 25.05 25.82 24.93 25.76 2,759,309 +0.46(+1.80%)
Aug 02, 2016 25.90 25.92 24.80 25.31 5,340,052 -0.77(-2.96%)
Aug 01, 2016 26.13 26.41 25.87 26.08 2,690,221 -0.06(-0.21%)
Jul 29, 2016 25.65 26.43 25.63 26.13 4,368,959 +0.54(+2.12%)
Jul 28, 2016 26.05 26.34 25.16 25.59 4,460,669 -1.35(-5.03%)
Jul 27, 2016 26.76 27.34 26.63 26.95 5,096,295 +0.21(+0.80%)
Jul 26, 2016 26.28 26.80 26.16 26.73 2,451,364 +0.54(+2.04%)
Jul 25, 2016 26.06 26.25 25.95 26.20 1,765,644 +0.19(+0.73%)
Jul 22, 2016 26.10 26.14 25.63 26.01 1,824,046 -0.14(-0.54%)
Jul 21, 2016 25.68 26.18 25.61 26.15 2,340,648 +0.74(+2.91%)
Jul 20, 2016 25.09 25.50 24.92 25.41 1,432,185 +0.32(+1.26%)
Jul 19, 2016 25.03 25.24 24.90 25.09 1,457,889 -0.24(-0.96%)
Jul 18, 2016 25.04 25.51 24.88 25.34 2,265,344 +0.24(+0.97%)
Jul 15, 2016 24.91 25.33 24.58 25.09 3,148,783 +0.25(+1.01%)
Jul 14, 2016 25.06 25.25 24.74 24.84 2,400,261 +0.29(+1.19%)
Jul 13, 2016 24.80 24.80 24.21 24.55 2,295,504 -0.13(-0.54%)
Jul 12, 2016 24.84 25.35 24.51 24.69 3,355,486 +0.26(+1.06%)
Jul 11, 2016 24.28 24.94 24.28 24.43 2,668,548 +0.35(+1.44%)
Jul 08, 2016 23.39 24.28 23.17 24.08 4,118,265 +0.91(+3.91%)
Jul 07, 2016 22.73 23.45 22.70 23.17 1,994,490 +0.58(+2.58%)
Jul 06, 2016 22.13 22.72 21.76 22.59 4,615,480 +0.13(+0.56%)
Jul 05, 2016 23.41 23.54 22.42 22.46 2,890,311 -1.39(-5.84%)
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.