Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.64 27.88 27.51 27.79 5,417,450 -0.09(-0.32%)
Oct 28, 2016 28.05 28.08 27.79 27.88 6,120,631 -0.19(-0.69%)
Oct 27, 2016 28.17 28.27 27.85 28.07 7,178,447 +0.06(+0.20%)
Oct 26, 2016 27.60 28.11 27.47 28.01 7,817,380 +0.01(+0.05%)
Oct 25, 2016 28.09 28.13 27.91 28.00 9,352,088 -0.25(-0.88%)
Oct 24, 2016 28.40 28.49 28.23 28.25 4,455,538 -0.31(-1.09%)
Oct 21, 2016 28.48 28.65 28.45 28.56 3,315,426 -0.21(-0.72%)
Oct 20, 2016 28.55 28.89 28.54 28.77 4,942,982 -0.04(-0.14%)
Oct 19, 2016 28.84 28.97 28.78 28.81 3,324,927 -0.19(-0.65%)
Oct 18, 2016 28.90 29.03 28.85 29.00 3,578,947 +0.40(+1.38%)
Oct 17, 2016 28.69 28.82 28.61 28.61 5,552,432 -0.34(-1.18%)
Oct 14, 2016 29.12 29.19 28.95 28.95 5,095,476 -0.49(-1.67%)
Oct 13, 2016 28.92 29.57 28.89 29.44 5,562,549 +0.22(+0.74%)
Oct 12, 2016 29.26 29.30 29.06 29.22 3,380,820 -0.04(-0.14%)
Oct 11, 2016 29.76 29.77 29.20 29.26 4,352,522 -0.62(-2.09%)
Oct 10, 2016 29.83 29.97 29.82 29.89 2,276,774 +0.06(+0.19%)
Oct 07, 2016 29.71 29.87 29.64 29.83 3,135,825 +0.04(+0.14%)
Oct 06, 2016 29.79 29.86 29.70 29.79 2,464,041 -0.30(-0.99%)
Oct 05, 2016 30.09 30.17 30.00 30.09 3,007,285 -0.08(-0.25%)
Oct 04, 2016 30.48 30.50 30.02 30.17 4,695,077 +0.15(+0.51%)
Oct 03, 2016 30.01 30.06 29.85 30.01 3,387,805 +0.06(+0.21%)
Sep 30, 2016 29.79 30.05 29.74 29.95 3,726,652 +0.16(+0.54%)
Sep 29, 2016 30.31 30.32 29.70 29.79 4,937,023 -0.53(-1.76%)
Sep 28, 2016 30.36 30.40 30.07 30.33 2,818,730 +0.24(+0.81%)
Sep 27, 2016 29.74 30.10 29.66 30.08 2,985,704 +0.25(+0.84%)
Sep 26, 2016 29.92 29.93 29.77 29.83 2,961,965 -0.32(-1.06%)
Sep 23, 2016 30.00 30.23 29.99 30.15 3,064,331 -0.11(-0.37%)
Sep 22, 2016 30.29 30.47 30.23 30.26 2,734,566 +0.26(+0.86%)
Sep 21, 2016 29.86 30.04 29.61 30.01 4,648,166 +0.10(+0.35%)
Sep 20, 2016 30.08 30.15 29.88 29.90 3,717,740 -0.17(-0.55%)
Sep 19, 2016 30.18 30.22 30.01 30.07 3,157,384 +0.29(+0.98%)
Sep 16, 2016 29.92 30.01 29.65 29.78 4,616,667 -0.46(-1.52%)
Sep 15, 2016 29.95 30.29 29.83 30.24 2,748,567 +0.27(+0.90%)
Sep 14, 2016 29.87 30.02 29.73 29.97 3,916,109 +0.44(+1.51%)
Sep 13, 2016 29.88 29.91 29.47 29.52 5,263,190 -0.55(-1.82%)
Sep 12, 2016 29.51 30.11 29.50 30.07 4,628,799 +0.56(+1.88%)
Sep 09, 2016 29.80 29.86 29.51 29.51 4,932,705 -0.80(-2.63%)
Sep 08, 2016 30.32 30.42 30.25 30.31 3,446,857 -0.12(-0.39%)
Sep 07, 2016 30.37 30.57 30.37 30.43 4,436,455 -0.12(-0.39%)
Sep 06, 2016 30.61 30.70 30.47 30.55 4,239,583 -0.19(-0.61%)
Sep 02, 2016 30.48 30.74 30.74 30.74 5,637,729 +0.89(+2.98%)
Sep 01, 2016 29.91 29.99 29.78 29.85 4,637,837 -0.33(-1.10%)
Aug 31, 2016 30.13 30.22 30.04 30.18 3,413,229 +0.07(+0.23%)
Aug 30, 2016 30.17 30.27 30.11 30.11 2,756,160 -0.17(-0.57%)
Aug 29, 2016 30.24 30.35 30.13 30.29 3,072,830 +0.04(+0.14%)
Aug 26, 2016 30.41 30.69 30.16 30.24 5,142,117 -0.13(-0.43%)
Aug 25, 2016 30.56 30.63 30.31 30.38 3,254,166 -0.11(-0.36%)
Aug 24, 2016 30.87 30.93 30.43 30.49 3,747,107 -0.35(-1.15%)
Aug 23, 2016 30.88 30.90 30.70 30.84 3,586,749 +0.20(+0.66%)
Aug 22, 2016 30.48 30.76 30.47 30.64 2,698,919 -0.03(-0.09%)
Aug 19, 2016 30.57 30.67 30.49 30.67 3,342,879 -0.23(-0.74%)
Aug 18, 2016 30.92 30.96 30.80 30.90 2,198,739 +0.07(+0.23%)
Aug 17, 2016 30.90 30.91 30.61 30.83 2,522,378 +0.05(+0.16%)
Aug 16, 2016 30.85 30.97 30.78 30.78 3,164,021 -0.06(-0.18%)
Aug 15, 2016 30.83 30.97 30.79 30.83 2,940,894 +0.16(+0.52%)
Aug 12, 2016 30.87 30.90 30.58 30.67 3,411,192 -0.15(-0.50%)
Aug 11, 2016 30.73 30.84 30.66 30.83 2,794,418 +0.18(+0.59%)
Aug 10, 2016 30.81 30.81 30.54 30.65 3,356,662 +0.16(+0.52%)
Aug 09, 2016 30.25 30.56 30.25 30.49 3,538,682 -0.01(-0.02%)
Aug 08, 2016 30.34 30.52 30.31 30.49 6,695,612 -0.33(-1.07%)
Aug 05, 2016 30.55 30.85 30.55 30.82 3,984,255 -0.13(-0.42%)
Aug 04, 2016 30.81 31.04 30.78 30.95 2,554,732 +0.03(+0.11%)
Aug 03, 2016 30.70 30.99 30.69 30.92 4,021,855 -0.32(-1.01%)
Aug 02, 2016 31.24 31.30 31.04 31.24 3,431,684 +0.16(+0.53%)
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.