Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.80 27.03 26.40 26.53 8,817,545 -0.24(-0.90%)
Oct 28, 2016 26.53 26.91 26.46 26.77 7,937,736 +0.21(+0.77%)
Oct 27, 2016 26.51 26.72 26.27 26.56 9,070,035 +0.10(+0.39%)
Oct 26, 2016 26.37 26.66 26.33 26.46 5,687,492 -0.01(-0.03%)
Oct 25, 2016 26.60 26.60 26.43 26.47 5,021,792 -0.23(-0.87%)
Oct 24, 2016 26.42 26.79 26.41 26.70 6,214,854 +0.36(+1.37%)
Oct 21, 2016 26.53 26.62 26.25 26.34 10,194,955 -0.14(-0.52%)
Oct 20, 2016 26.57 26.68 26.36 26.48 10,206,759 -0.08(-0.29%)
Oct 19, 2016 26.11 26.60 25.91 26.55 11,925,446 +0.32(+1.21%)
Oct 18, 2016 26.43 26.49 26.12 26.24 11,630,391 -0.16(-0.62%)
Oct 17, 2016 26.83 26.84 26.28 26.40 12,350,967 -0.38(-1.41%)
Oct 14, 2016 26.69 27.04 26.55 26.78 17,306,480 +0.12(+0.45%)
Oct 13, 2016 26.61 26.69 26.20 26.66 16,636,473 -0.05(-0.19%)
Oct 12, 2016 25.90 26.92 25.66 26.71 36,348,660 +0.92(+3.59%)
Oct 11, 2016 25.10 25.87 25.04 25.78 20,763,276 +0.91(+3.65%)
Oct 10, 2016 24.83 25.16 24.79 24.88 8,951,725 +0.04(+0.17%)
Oct 07, 2016 25.15 25.34 24.83 24.83 13,222,443 -0.32(-1.26%)
Oct 06, 2016 24.62 25.35 24.59 25.15 20,179,460 +0.45(+1.84%)
Oct 05, 2016 24.81 24.93 24.63 24.70 32,228,092 -0.14(-0.55%)
Oct 04, 2016 25.05 25.17 24.73 24.83 13,047,681 -0.24(-0.96%)
Oct 03, 2016 25.32 25.42 25.05 25.07 9,105,956 -0.34(-1.35%)
Sep 30, 2016 25.27 25.68 25.27 25.42 30,583,650 +0.15(+0.61%)
Sep 29, 2016 25.55 25.57 25.25 25.26 11,032,574 -0.29(-1.14%)
Sep 28, 2016 25.66 25.79 25.42 25.55 12,634,865 -0.05(-0.20%)
Sep 27, 2016 25.73 25.84 25.55 25.60 11,512,213 -0.15(-0.60%)
Sep 26, 2016 26.02 26.09 25.74 25.76 8,617,759 -0.32(-1.22%)
Sep 23, 2016 26.37 26.46 26.07 26.08 10,042,081 -0.26(-0.98%)
Sep 22, 2016 26.43 26.55 26.26 26.33 14,332,802 -0.08(-0.29%)
Sep 21, 2016 26.69 26.76 26.22 26.41 14,535,339 -0.21(-0.80%)
Sep 20, 2016 26.50 26.87 26.49 26.62 7,139,937 +0.26(+0.97%)
Sep 19, 2016 26.60 26.77 26.33 26.37 12,411,056 -0.25(-0.93%)
Sep 16, 2016 26.80 26.85 26.41 26.61 13,328,812 -0.15(-0.54%)
Sep 15, 2016 26.34 26.78 26.08 26.76 12,148,010 +0.46(+1.76%)
Sep 14, 2016 26.50 26.64 26.26 26.30 11,483,265 -0.21(-0.78%)
Sep 13, 2016 26.38 26.68 26.08 26.50 16,758,551 +0.05(+0.19%)
Sep 12, 2016 26.90 27.00 26.29 26.45 23,804,580 -0.53(-1.97%)
Sep 09, 2016 26.59 27.33 26.59 26.98 22,386,432 +0.17(+0.64%)
Sep 08, 2016 26.55 27.17 26.29 26.81 21,354,472 -0.01(-0.03%)
Sep 07, 2016 27.11 27.11 26.63 26.82 22,614,340 -1.16(-4.13%)
Sep 06, 2016 27.90 28.01 27.54 27.98 7,914,390 +0.15(+0.52%)
Sep 02, 2016 27.52 27.83 27.83 27.83 8,752,338 +0.46(+1.69%)
Sep 01, 2016 27.49 27.53 27.24 27.37 8,721,249 -0.03(-0.09%)
Aug 31, 2016 27.54 27.65 27.33 27.39 10,630,025 -0.15(-0.53%)
Aug 30, 2016 27.69 27.83 27.48 27.54 5,890,905 -0.15(-0.53%)
Aug 29, 2016 27.80 28.02 27.55 27.69 8,953,690 -0.30(-1.07%)
Aug 26, 2016 28.06 28.21 27.80 27.98 7,647,889 -0.07(-0.24%)
Aug 25, 2016 28.13 28.31 27.98 28.05 9,161,706 -0.20(-0.70%)
Aug 24, 2016 27.62 28.46 27.58 28.25 14,300,519 +0.63(+2.29%)
Aug 23, 2016 27.90 28.24 27.62 27.62 12,890,835 -0.52(-1.86%)
Aug 22, 2016 27.95 28.16 27.79 28.14 9,043,988 +0.21(+0.77%)
Aug 19, 2016 27.81 28.09 27.70 27.93 10,376,585 +0.13(+0.46%)
Aug 18, 2016 27.37 27.93 27.29 27.80 14,285,479 +0.50(+1.82%)
Aug 17, 2016 27.51 27.58 26.93 27.30 10,992,594 -0.19(-0.69%)
Aug 16, 2016 27.86 27.86 27.45 27.49 13,076,901 -0.54(-1.92%)
Aug 15, 2016 27.94 28.23 27.80 28.03 10,542,079 +0.13(+0.46%)
Aug 12, 2016 27.76 27.93 27.60 27.90 8,635,874 +0.24(+0.87%)
Aug 11, 2016 27.87 28.13 27.42 27.66 11,217,088 -0.07(-0.25%)
Aug 10, 2016 27.63 27.84 27.53 27.73 14,927,180 +0.18(+0.65%)
Aug 09, 2016 27.63 28.04 27.52 27.55 13,709,288 -0.02(-0.06%)
Aug 08, 2016 27.83 27.91 27.53 27.57 13,875,183 -0.26(-0.95%)
Aug 05, 2016 27.86 28.08 27.66 27.83 12,123,288 +0.06(+0.21%)
Aug 04, 2016 28.33 28.39 27.40 27.77 14,355,006 -0.55(-1.96%)
Aug 03, 2016 27.89 28.61 27.85 28.33 12,459,893 +0.50(+1.81%)
Aug 02, 2016 28.54 28.84 27.72 27.82 21,396,710 -1.19(-4.12%)
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.