Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.70 26.90 26.64 26.85 9,360,375 +0.24(+0.89%)
Oct 28, 2016 26.62 26.99 26.53 26.61 12,440,620 -0.01(-0.03%)
Oct 27, 2016 26.98 27.01 26.50 26.62 24,301,728 -0.21(-0.79%)
Oct 26, 2016 26.53 26.97 26.44 26.84 17,599,238 -0.02(-0.06%)
Oct 25, 2016 27.91 27.91 26.68 26.85 40,089,724 -1.17(-4.18%)
Oct 24, 2016 27.35 28.11 27.32 28.03 23,808,008 +0.80(+2.93%)
Oct 21, 2016 26.84 27.34 26.75 27.23 14,092,929 +0.25(+0.91%)
Oct 20, 2016 27.01 27.07 26.67 26.98 9,505,657 -0.09(-0.31%)
Oct 19, 2016 26.80 27.18 26.75 27.07 10,777,594 +0.38(+1.43%)
Oct 18, 2016 27.05 27.09 26.50 26.68 9,382,948 -0.14(-0.51%)
Oct 17, 2016 27.06 27.24 26.79 26.82 8,796,636 -0.26(-0.97%)
Oct 14, 2016 26.99 27.18 26.92 27.08 13,069,007 +0.31(+1.14%)
Oct 13, 2016 26.75 26.88 26.24 26.78 14,243,066 -0.14(-0.54%)
Oct 12, 2016 27.11 27.18 26.90 26.92 6,586,947 -0.18(-0.66%)
Oct 11, 2016 27.39 27.43 26.93 27.10 9,387,840 -0.22(-0.81%)
Oct 10, 2016 27.46 27.70 27.29 27.32 7,172,328 -0.16(-0.59%)
Oct 07, 2016 27.62 27.70 27.23 27.48 10,484,508 -0.16(-0.58%)
Oct 06, 2016 27.65 27.74 27.37 27.64 10,133,520 -0.13(-0.46%)
Oct 05, 2016 27.46 27.86 27.39 27.77 13,054,810 +0.43(+1.59%)
Oct 04, 2016 27.26 27.59 27.23 27.34 10,009,987 +0.11(+0.41%)
Oct 03, 2016 26.89 27.40 26.86 27.23 13,386,542 +0.23(+0.85%)
Sep 30, 2016 26.88 27.15 26.83 27.00 10,951,202 +0.25(+0.92%)
Sep 29, 2016 27.00 27.16 26.73 26.75 10,372,475 -0.36(-1.32%)
Sep 28, 2016 26.98 27.14 26.80 27.11 12,587,225 +0.26(+0.95%)
Sep 27, 2016 27.00 27.16 26.80 26.85 17,006,096 -0.17(-0.63%)
Sep 26, 2016 27.21 27.29 26.98 27.02 14,945,979 -0.27(-1.00%)
Sep 23, 2016 27.28 27.51 27.23 27.29 11,546,844 -0.23(-0.83%)
Sep 22, 2016 27.42 27.59 27.42 27.52 14,160,889 +0.24(+0.87%)
Sep 21, 2016 26.95 27.33 26.95 27.29 17,026,292 +0.39(+1.45%)
Sep 20, 2016 27.12 27.14 26.62 26.90 15,152,355 -0.06(-0.22%)
Sep 19, 2016 27.11 27.26 26.90 26.95 37,933,328 +0.64(+2.42%)
Sep 16, 2016 26.45 26.45 26.01 26.32 15,040,371 -0.13(-0.48%)
Sep 15, 2016 26.13 26.54 26.12 26.44 15,850,781 +0.35(+1.34%)
Sep 14, 2016 26.16 26.23 25.91 26.10 15,184,432 -0.20(-0.74%)
Sep 13, 2016 26.36 26.47 26.19 26.29 19,020,336 -0.20(-0.77%)
Sep 12, 2016 25.80 26.64 25.60 26.50 20,299,450 +0.59(+2.30%)
Sep 09, 2016 26.72 26.82 25.81 25.90 26,449,978 -1.05(-3.88%)
Sep 08, 2016 27.07 27.19 26.92 26.95 13,894,425 -0.15(-0.56%)
Sep 07, 2016 27.18 27.18 26.87 27.10 14,774,312 +0.13(+0.47%)
Sep 06, 2016 27.08 27.16 26.74 26.97 19,966,582 -0.03(-0.12%)
Sep 02, 2016 26.77 27.01 27.01 27.01 12,895,348 +0.30(+1.13%)
Sep 01, 2016 26.75 27.33 26.32 26.70 17,741,500 -0.10(-0.38%)
Aug 31, 2016 26.59 26.82 26.58 26.80 11,462,906 +0.21(+0.79%)
Aug 30, 2016 26.71 26.87 26.22 26.59 12,799,888 -0.12(-0.44%)
Aug 29, 2016 26.69 26.84 26.51 26.71 9,179,623 +0.24(+0.89%)
Aug 26, 2016 26.59 26.72 26.38 26.48 12,428,329 -0.01(-0.03%)
Aug 25, 2016 26.63 26.66 26.33 26.48 18,971,704 -0.20(-0.76%)
Aug 24, 2016 26.74 26.95 26.67 26.69 9,740,797 -0.10(-0.38%)
Aug 23, 2016 26.85 26.91 26.76 26.79 13,052,763 +0.03(+0.09%)
Aug 22, 2016 26.69 26.83 26.62 26.76 9,892,361 +0.03(+0.13%)
Aug 19, 2016 26.43 26.78 26.37 26.73 10,491,370 +0.24(+0.89%)
Aug 18, 2016 26.70 26.75 26.43 26.49 16,779,302 -0.25(-0.94%)
Aug 17, 2016 26.63 26.77 26.49 26.74 9,994,348 +0.12(+0.44%)
Aug 16, 2016 26.71 26.74 26.54 26.63 11,776,021 -0.13(-0.47%)
Aug 15, 2016 26.53 26.78 26.49 26.75 11,129,121 +0.24(+0.92%)
Aug 12, 2016 26.54 26.66 26.49 26.51 11,722,669 -0.15(-0.57%)
Aug 11, 2016 26.39 26.69 26.33 26.66 15,732,508 +0.42(+1.60%)
Aug 10, 2016 26.06 26.26 26.00 26.24 12,901,499 +0.15(+0.58%)
Aug 09, 2016 25.96 26.24 25.89 26.09 16,304,518 +0.16(+0.62%)
Aug 08, 2016 25.96 26.08 25.86 25.93 12,469,587 +0.07(+0.26%)
Aug 05, 2016 25.62 25.94 25.61 25.86 15,643,284 +0.39(+1.52%)
Aug 04, 2016 25.39 25.64 25.38 25.48 10,314,081 +0.08(+0.33%)
Aug 03, 2016 25.19 25.40 25.12 25.39 17,272,510 +0.26(+1.04%)
Aug 02, 2016 26.06 26.10 25.04 25.13 28,989,542 -1.15(-4.38%)
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.