Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.21 26.34 26.10 26.18 114,523,224 -0.04(-0.16%)
Oct 28, 2016 26.26 26.57 26.16 26.22 164,191,024 -0.18(-0.66%)
Oct 27, 2016 26.61 26.72 26.31 26.40 149,843,328 -0.26(-0.96%)
Oct 26, 2016 26.36 26.68 26.13 26.65 286,777,376 -0.61(-2.25%)
Oct 25, 2016 27.20 27.29 27.05 27.27 208,300,160 +0.14(+0.51%)
Oct 24, 2016 27.00 27.15 26.98 27.13 102,027,064 +0.24(+0.90%)
Oct 21, 2016 26.94 26.96 26.81 26.89 100,577,384 -0.11(-0.39%)
Oct 20, 2016 26.95 27.07 26.83 26.99 104,590,808 -0.01(-0.05%)
Oct 19, 2016 27.04 27.15 26.24 27.01 86,761,608 -0.08(-0.30%)
Oct 18, 2016 27.25 27.26 27.08 27.09 106,431,664 -0.02(-0.07%)
Oct 17, 2016 27.06 27.17 26.93 27.11 102,433,464 -0.02(-0.07%)
Oct 14, 2016 27.18 27.25 27.01 27.12 154,609,424 +0.15(+0.56%)
Oct 13, 2016 26.93 27.08 26.68 26.98 152,424,624 -0.08(-0.31%)
Oct 12, 2016 27.06 27.21 26.92 27.06 162,965,968 +0.24(+0.89%)
Oct 11, 2016 27.14 27.37 26.80 26.82 277,632,480 +0.06(+0.22%)
Oct 10, 2016 26.52 26.92 26.45 26.76 157,000,944 +0.46(+1.74%)
Oct 07, 2016 26.36 26.42 26.17 26.30 105,632,912 +0.04(+0.15%)
Oct 06, 2016 26.22 26.37 26.09 26.26 124,767,392 +0.19(+0.74%)
Oct 05, 2016 26.15 26.21 25.99 26.07 92,979,784 +0.01(+0.04%)
Oct 04, 2016 26.07 26.36 25.97 26.06 128,938,552 +0.11(+0.43%)
Oct 03, 2016 25.99 26.07 25.89 25.95 93,810,152 -0.12(-0.47%)
Sep 30, 2016 25.93 26.14 25.78 26.07 157,404,704 +0.20(+0.78%)
Sep 29, 2016 26.09 26.24 25.78 25.87 154,879,536 -0.41(-1.55%)
Sep 28, 2016 26.22 26.44 26.16 26.28 128,373,352 +0.20(+0.76%)
Sep 27, 2016 26.06 26.10 25.91 26.08 106,599,176 +0.05(+0.19%)
Sep 26, 2016 25.74 26.15 25.72 26.03 129,449,120 +0.04(+0.15%)
Sep 23, 2016 26.38 26.47 25.72 25.99 227,589,936 -0.44(-1.67%)
Sep 22, 2016 26.37 26.50 26.29 26.43 134,698,752 +0.25(+0.94%)
Sep 21, 2016 26.25 26.29 25.93 26.18 156,092,896 -0.00(-0.02%)
Sep 20, 2016 26.07 26.32 25.94 26.19 149,658,768 -0.00(-0.01%)
Sep 19, 2016 26.56 26.79 26.11 26.19 203,859,472 -0.31(-1.17%)
Sep 16, 2016 26.55 26.78 26.30 26.50 346,437,856 -0.15(-0.56%)
Sep 15, 2016 26.26 26.69 26.17 26.65 392,837,696 +0.88(+3.40%)
Sep 14, 2016 25.07 26.06 25.04 25.77 487,094,496 +0.88(+3.54%)
Sep 13, 2016 24.79 25.08 24.73 24.89 269,555,360 +0.58(+2.38%)
Sep 12, 2016 23.67 24.38 23.64 24.31 196,280,384 +0.53(+2.24%)
Sep 09, 2016 24.13 24.38 23.78 23.78 201,899,168 -0.55(-2.26%)
Sep 08, 2016 24.73 24.74 24.27 24.33 229,795,024 -0.65(-2.62%)
Sep 07, 2016 24.87 25.08 24.69 24.99 183,607,968 +0.15(+0.61%)
Sep 06, 2016 24.88 24.97 24.79 24.84 116,477,368 -0.01(-0.03%)
Sep 02, 2016 24.84 24.84 24.84 24.84 116,231,816 +0.23(+0.94%)
Sep 01, 2016 24.48 24.63 24.36 24.61 115,770,336 +0.15(+0.59%)
Aug 31, 2016 24.36 24.57 24.36 24.47 128,612,864 +0.02(+0.09%)
Aug 30, 2016 24.40 24.56 24.33 24.44 107,795,352 -0.19(-0.77%)
Aug 29, 2016 24.59 24.78 24.51 24.63 108,267,032 -0.03(-0.11%)
Aug 26, 2016 24.77 24.89 24.51 24.66 120,411,400 -0.15(-0.59%)
Aug 25, 2016 24.76 24.88 24.60 24.81 108,759,384 -0.11(-0.43%)
Aug 24, 2016 25.03 25.08 24.83 24.91 102,650,784 -0.19(-0.75%)
Aug 23, 2016 25.04 25.21 25.03 25.10 92,176,456 +0.08(+0.31%)
Aug 22, 2016 25.10 25.16 24.87 25.02 111,884,160 -0.20(-0.78%)
Aug 19, 2016 25.08 25.29 24.99 25.22 110,011,264 +0.06(+0.26%)
Aug 18, 2016 25.19 25.27 25.14 25.15 95,321,320 -0.03(-0.13%)
Aug 17, 2016 25.16 25.22 24.98 25.19 109,951,696 -0.04(-0.15%)
Aug 16, 2016 25.28 25.42 25.18 25.22 146,521,360 -0.02(-0.09%)
Aug 15, 2016 24.94 25.26 24.92 25.25 112,012,872 +0.30(+1.20%)
Aug 12, 2016 24.85 25.01 24.85 24.95 80,922,904 +0.06(+0.23%)
Aug 11, 2016 25.02 25.12 24.87 24.89 119,152,296 -0.02(-0.07%)
Aug 10, 2016 25.07 25.11 24.85 24.90 104,100,504 -0.19(-0.74%)
Aug 09, 2016 24.96 25.12 24.91 25.09 114,103,600 +0.10(+0.41%)
Aug 08, 2016 24.79 24.99 24.71 24.99 121,549,856 +0.21(+0.83%)
Aug 05, 2016 24.51 24.82 24.48 24.78 175,864,016 +0.37(+1.52%)
Aug 04, 2016 24.35 24.44 24.28 24.41 118,818,424 +0.15(+0.62%)
Aug 03, 2016 24.04 24.27 24.03 24.26 131,598,488 +0.30(+1.25%)
Aug 02, 2016 24.32 24.33 23.85 23.96 147,422,704 -0.36(-1.48%)
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.