Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.13 27.32 27.07 27.28 9,213,290 +0.24(+0.89%)
Oct 28, 2016 27.05 27.42 26.95 27.04 12,245,133 -0.01(-0.03%)
Oct 27, 2016 27.41 27.44 26.93 27.05 23,919,862 -0.22(-0.79%)
Oct 26, 2016 26.95 27.40 26.87 27.26 17,322,692 -0.02(-0.06%)
Oct 25, 2016 28.36 28.36 27.10 27.28 39,459,768 -1.19(-4.18%)
Oct 24, 2016 27.78 28.56 27.76 28.47 23,433,898 +0.81(+2.93%)
Oct 21, 2016 27.26 27.77 27.18 27.66 13,871,478 +0.25(+0.91%)
Oct 20, 2016 27.44 27.51 27.10 27.41 9,356,289 -0.09(-0.31%)
Oct 19, 2016 27.23 27.61 27.18 27.50 10,608,239 +0.39(+1.43%)
Oct 18, 2016 27.48 27.52 26.93 27.11 9,235,508 -0.14(-0.51%)
Oct 17, 2016 27.49 27.68 27.22 27.25 8,658,409 -0.27(-0.97%)
Oct 14, 2016 27.42 27.62 27.35 27.51 12,863,645 +0.31(+1.14%)
Oct 13, 2016 27.18 27.31 26.66 27.20 14,019,256 -0.15(-0.54%)
Oct 12, 2016 27.54 27.62 27.32 27.35 6,483,443 -0.18(-0.66%)
Oct 11, 2016 27.83 27.87 27.36 27.53 9,240,323 -0.22(-0.81%)
Oct 10, 2016 27.89 28.14 27.73 27.76 7,059,625 -0.16(-0.59%)
Oct 07, 2016 28.06 28.14 27.67 27.92 10,319,758 -0.16(-0.58%)
Oct 06, 2016 28.09 28.18 27.81 28.08 9,974,286 -0.13(-0.46%)
Oct 05, 2016 27.89 28.30 27.83 28.21 12,849,672 +0.44(+1.59%)
Oct 04, 2016 27.70 28.03 27.66 27.77 9,852,694 +0.11(+0.41%)
Oct 03, 2016 27.32 27.84 27.29 27.66 13,176,191 +0.23(+0.85%)
Sep 30, 2016 27.31 27.58 27.26 27.43 10,779,119 +0.25(+0.92%)
Sep 29, 2016 27.43 27.59 27.15 27.18 10,209,486 -0.36(-1.32%)
Sep 28, 2016 27.41 27.57 27.23 27.54 12,389,435 +0.26(+0.95%)
Sep 27, 2016 27.43 27.59 27.23 27.28 16,738,868 -0.17(-0.63%)
Sep 26, 2016 27.64 27.73 27.41 27.45 14,711,124 -0.28(-1.00%)
Sep 23, 2016 27.71 27.95 27.67 27.73 11,365,401 -0.23(-0.83%)
Sep 22, 2016 27.86 28.03 27.86 27.96 13,938,371 +0.24(+0.87%)
Sep 21, 2016 27.38 27.76 27.38 27.72 16,758,747 +0.40(+1.45%)
Sep 20, 2016 27.55 27.57 27.05 27.32 14,914,257 -0.06(-0.22%)
Sep 19, 2016 27.54 27.70 27.33 27.38 37,337,256 +0.65(+2.42%)
Sep 16, 2016 26.88 26.88 26.42 26.74 14,804,032 -0.13(-0.48%)
Sep 15, 2016 26.55 26.96 26.54 26.87 15,601,708 +0.35(+1.33%)
Sep 14, 2016 26.58 26.65 26.32 26.51 14,945,830 -0.20(-0.74%)
Sep 13, 2016 26.78 26.89 26.61 26.71 18,721,458 -0.21(-0.77%)
Sep 12, 2016 26.21 27.07 26.01 26.92 19,980,474 +0.60(+2.30%)
Sep 09, 2016 27.14 27.24 26.22 26.31 26,034,354 -1.06(-3.88%)
Sep 08, 2016 27.50 27.63 27.35 27.38 13,676,093 -0.16(-0.56%)
Sep 07, 2016 27.62 27.62 27.30 27.53 14,542,154 +0.13(+0.47%)
Sep 06, 2016 27.51 27.59 27.17 27.40 19,652,832 -0.03(-0.12%)
Sep 02, 2016 27.20 27.44 27.44 27.44 12,692,714 +0.31(+1.13%)
Sep 01, 2016 27.18 27.77 26.74 27.13 17,462,716 -0.10(-0.38%)
Aug 31, 2016 27.02 27.25 27.00 27.23 11,282,781 +0.21(+0.79%)
Aug 30, 2016 27.14 27.30 26.64 27.02 12,598,754 -0.12(-0.44%)
Aug 29, 2016 27.11 27.27 26.93 27.14 9,035,377 +0.24(+0.89%)
Aug 26, 2016 27.02 27.15 26.80 26.90 12,233,034 -0.01(-0.03%)
Aug 25, 2016 27.05 27.09 26.75 26.91 18,673,588 -0.20(-0.76%)
Aug 24, 2016 27.16 27.38 27.10 27.11 9,587,733 -0.10(-0.38%)
Aug 23, 2016 27.27 27.34 27.19 27.21 12,847,656 +0.03(+0.09%)
Aug 22, 2016 27.12 27.26 27.04 27.19 9,736,915 +0.03(+0.13%)
Aug 19, 2016 26.86 27.21 26.79 27.15 10,326,511 +0.24(+0.89%)
Aug 18, 2016 27.13 27.18 26.86 26.92 16,515,637 -0.26(-0.94%)
Aug 17, 2016 27.05 27.20 26.92 27.17 9,837,300 +0.12(+0.44%)
Aug 16, 2016 27.14 27.17 26.97 27.05 11,590,976 -0.13(-0.47%)
Aug 15, 2016 26.95 27.21 26.92 27.18 10,954,241 +0.25(+0.92%)
Aug 12, 2016 26.96 27.09 26.92 26.93 11,538,463 -0.15(-0.57%)
Aug 11, 2016 26.81 27.12 26.75 27.09 15,485,291 +0.43(+1.60%)
Aug 10, 2016 26.47 26.68 26.41 26.66 12,698,768 +0.15(+0.58%)
Aug 09, 2016 26.37 26.66 26.30 26.51 16,048,313 +0.16(+0.62%)
Aug 08, 2016 26.38 26.50 26.28 26.34 12,273,643 +0.07(+0.26%)
Aug 05, 2016 26.03 26.35 26.02 26.28 15,397,470 +0.39(+1.52%)
Aug 04, 2016 25.80 26.05 25.79 25.88 10,152,008 +0.09(+0.33%)
Aug 03, 2016 25.59 25.81 25.52 25.80 17,001,094 +0.26(+1.04%)
Aug 02, 2016 26.47 26.51 25.44 25.53 28,534,010 -1.17(-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.