Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.53 27.57 26.98 27.04 27,278 -0.66(-2.38%)
Oct 28, 2016 27.93 28.15 27.58 27.70 7,073 -0.54(-1.91%)
Oct 27, 2016 28.23 28.28 28.05 28.24 23,067 +0.10(+0.36%)
Oct 26, 2016 27.68 28.31 27.49 28.14 39,459 -0.16(-0.57%)
Oct 25, 2016 28.37 28.56 28.17 28.30 21,835 -0.14(-0.49%)
Oct 24, 2016 28.53 28.54 28.22 28.44 26,335 -0.41(-1.42%)
Oct 21, 2016 28.33 28.91 28.25 28.85 37,969 +0.59(+2.09%)
Oct 20, 2016 28.18 28.28 28.00 28.26 17,908 -0.25(-0.87%)
Oct 19, 2016 28.46 28.75 28.44 28.51 24,463 +0.10(+0.35%)
Oct 18, 2016 28.56 28.57 28.25 28.41 15,071 +0.08(+0.28%)
Oct 17, 2016 28.38 28.47 28.11 28.33 19,048 -0.06(-0.21%)
Oct 14, 2016 28.06 28.42 27.90 28.39 22,011 +0.37(+1.32%)
Oct 13, 2016 27.70 28.09 27.46 28.02 18,784 +0.57(+2.08%)
Oct 12, 2016 27.81 27.81 27.45 27.45 20,439 -0.71(-2.52%)
Oct 11, 2016 28.51 28.56 27.88 28.16 20,290 -0.09(-0.32%)
Oct 10, 2016 28.45 28.60 28.20 28.25 22,314 +0.20(+0.71%)
Oct 07, 2016 28.41 28.41 27.90 28.05 28,337 -0.42(-1.48%)
Oct 06, 2016 28.15 28.47 28.09 28.47 56,978 +0.29(+1.03%)
Oct 05, 2016 28.65 28.65 28.16 28.18 45,798 -0.24(-0.85%)
Oct 04, 2016 28.38 28.51 28.05 28.42 68,481 +0.54(+1.95%)
Oct 03, 2016 27.48 27.95 27.43 27.88 110,301 +0.28(+1.01%)
Sep 30, 2016 27.50 27.77 27.43 27.60 35,382 +0.22(+0.80%)
Sep 29, 2016 27.12 27.56 26.90 27.38 51,307 +0.30(+1.11%)
Sep 28, 2016 26.41 27.39 25.86 27.08 68,650 +1.23(+4.76%)
Sep 27, 2016 25.75 25.99 25.59 25.85 26,959 -0.25(-0.97%)
Sep 26, 2016 26.13 26.57 26.09 26.10 39,483 +0.39(+1.53%)
Sep 23, 2016 26.06 26.33 25.50 25.71 23,977 -0.34(-1.31%)
Sep 22, 2016 26.16 26.30 25.93 26.05 28,878 +0.11(+0.42%)
Sep 21, 2016 25.62 25.94 25.39 25.94 76,449 +0.77(+3.06%)
Sep 20, 2016 25.00 25.31 24.70 25.17 51,684 -0.42(-1.64%)
Sep 19, 2016 25.99 26.35 25.58 25.59 74,190 -0.71(-2.70%)
Sep 16, 2016 26.09 26.51 25.93 26.30 134,040 +0.81(+3.18%)
Sep 15, 2016 24.89 25.96 24.89 25.49 87,960 +1.03(+4.21%)
Sep 14, 2016 24.53 24.78 24.08 24.46 26,442 -0.14(-0.57%)
Sep 13, 2016 25.11 25.32 24.60 24.60 42,003 -0.22(-0.89%)
Sep 12, 2016 24.50 25.12 24.50 24.82 26,764 +0.35(+1.43%)
Sep 09, 2016 24.78 24.89 24.39 24.47 38,136 -0.75(-2.97%)
Sep 08, 2016 24.76 25.55 24.55 25.22 70,966 +1.10(+4.56%)
Sep 07, 2016 23.87 24.35 23.75 24.12 193,231 +0.53(+2.25%)
Sep 06, 2016 23.37 23.71 23.20 23.59 55,709 +0.45(+1.94%)
Sep 02, 2016 23.22 23.14 23.14 23.14 54,400 +0.21(+0.92%)
Sep 01, 2016 23.54 23.62 22.76 22.93 235,504 -1.08(-4.50%)
Aug 31, 2016 24.40 24.51 23.70 24.01 82,325 -0.65(-2.64%)
Aug 30, 2016 24.89 25.00 24.44 24.66 37,866 -0.39(-1.56%)
Aug 29, 2016 25.21 25.25 24.91 25.05 65,136 -0.46(-1.80%)
Aug 26, 2016 25.40 25.89 25.33 25.51 26,544 -0.03(-0.12%)
Aug 25, 2016 25.18 25.59 25.10 25.54 24,384 +0.39(+1.55%)
Aug 24, 2016 25.57 25.69 25.11 25.15 38,661 -0.37(-1.45%)
Aug 23, 2016 24.87 25.54 24.76 25.52 63,810 +0.33(+1.31%)
Aug 22, 2016 25.23 25.48 25.15 25.19 65,990 -0.47(-1.85%)
Aug 19, 2016 25.57 25.84 25.40 25.66 100,793 +0.22(+0.88%)
Aug 18, 2016 24.98 25.56 24.92 25.44 37,353 +0.45(+1.80%)
Aug 17, 2016 24.46 24.99 24.20 24.99 134,412 +0.60(+2.46%)
Aug 16, 2016 24.18 24.51 23.84 24.39 45,406 +0.30(+1.25%)
Aug 15, 2016 23.70 24.11 23.65 24.09 183,582 +0.44(+1.86%)
Aug 12, 2016 23.21 23.65 23.10 23.65 35,292 +0.37(+1.59%)
Aug 11, 2016 22.35 23.45 22.34 23.28 68,752 +1.00(+4.49%)
Aug 10, 2016 23.22 23.34 22.28 22.28 72,487 -0.88(-3.80%)
Aug 09, 2016 23.29 23.35 23.01 23.16 27,446 -0.16(-0.69%)
Aug 08, 2016 23.84 23.90 23.30 23.32 85,040 -0.29(-1.23%)
Aug 05, 2016 23.54 23.69 23.39 23.61 45,373 +0.15(+0.64%)
Aug 04, 2016 22.75 23.55 22.57 23.46 32,964 +0.21(+0.89%)
Aug 03, 2016 22.49 23.27 22.34 23.25 134,343 +0.77(+3.44%)
Aug 02, 2016 22.98 23.20 22.28 22.48 34,475 -0.03(-0.13%)
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.