Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 28.28 28.28 27.21 27.26 3,148,524 -0.78(-2.78%)
Sep 29, 2016 27.83 28.14 27.53 28.04 2,010,731 -0.07(-0.25%)
Sep 28, 2016 28.07 28.23 27.96 28.11 1,344,418 +0.12(+0.43%)
Sep 27, 2016 28.20 28.47 27.95 27.99 1,624,383 -0.26(-0.92%)
Sep 26, 2016 27.76 28.32 27.67 28.25 2,139,602 +0.48(+1.73%)
Sep 23, 2016 27.90 28.05 27.29 27.77 1,210,910 -0.10(-0.36%)
Sep 22, 2016 27.17 27.92 27.17 27.87 1,529,544 +0.87(+3.22%)
Sep 21, 2016 26.72 27.06 26.24 27.00 1,477,456 +0.23(+0.86%)
Sep 20, 2016 26.96 26.99 26.76 26.77 1,305,089 -0.05(-0.19%)
Sep 19, 2016 26.49 26.87 26.47 26.82 1,172,934 +0.19(+0.71%)
Sep 16, 2016 26.41 26.66 26.40 26.63 972,413 +0.06(+0.23%)
Sep 15, 2016 26.33 26.65 26.32 26.57 1,148,201 +0.14(+0.53%)
Sep 14, 2016 26.69 26.83 26.37 26.43 1,400,698 -0.22(-0.83%)
Sep 13, 2016 26.94 27.02 26.60 26.65 1,469,182 -0.39(-1.44%)
Sep 12, 2016 27.21 27.41 26.98 27.04 2,231,498 -0.11(-0.41%)
Sep 09, 2016 27.63 28.01 27.15 27.15 1,764,496 -0.81(-2.90%)
Sep 08, 2016 28.23 28.36 27.92 27.96 1,123,137 -0.44(-1.55%)
Sep 07, 2016 27.94 28.46 27.90 28.40 1,908,276 +0.48(+1.72%)
Sep 06, 2016 28.17 28.25 27.79 27.92 1,578,424 -0.24(-0.85%)
Sep 02, 2016 28.00 28.16 28.16 28.16 1,405,400 +0.27(+0.97%)
Sep 01, 2016 27.53 28.12 27.49 27.89 1,721,010 +0.36(+1.31%)
Aug 31, 2016 27.39 27.67 27.12 27.53 2,288,508 +0.19(+0.69%)
Aug 30, 2016 27.31 27.39 26.98 27.34 1,419,036 +0.07(+0.26%)
Aug 29, 2016 27.11 27.34 27.00 27.27 875,636 +0.17(+0.63%)
Aug 26, 2016 27.20 27.39 26.77 27.10 1,532,298 -0.10(-0.37%)
Aug 25, 2016 27.37 27.63 27.19 27.20 992,036 -0.16(-0.58%)
Aug 24, 2016 27.54 27.54 27.14 27.36 1,369,226 -0.18(-0.65%)
Aug 23, 2016 27.48 27.64 27.39 27.54 962,024 +0.13(+0.47%)
Aug 22, 2016 27.22 27.47 27.13 27.41 1,709,793 +0.18(+0.66%)
Aug 19, 2016 27.51 27.57 27.08 27.23 1,230,850 -0.35(-1.27%)
Aug 18, 2016 27.82 27.97 27.46 27.58 1,316,587 -0.29(-1.04%)
Aug 17, 2016 27.85 27.97 27.62 27.87 2,448,103 +0.10(+0.36%)
Aug 16, 2016 27.92 28.02 27.74 27.77 1,466,092 -0.28(-1.00%)
Aug 15, 2016 28.28 28.40 27.99 28.05 3,112,848 -0.19(-0.67%)
Aug 12, 2016 28.14 28.98 28.11 28.24 1,658,303 +0.13(+0.46%)
Aug 11, 2016 28.09 28.26 27.96 28.11 1,666,678 +0.03(+0.11%)
Aug 10, 2016 27.93 28.15 27.76 28.08 2,728,935 +0.16(+0.57%)
Aug 09, 2016 27.88 28.03 27.52 27.92 1,125,581 -0.04(-0.14%)
Aug 08, 2016 27.94 28.10 27.72 27.96 2,999,759 +0.18(+0.65%)
Aug 05, 2016 27.62 28.10 27.33 27.78 1,452,581 +0.19(+0.69%)
Aug 04, 2016 28.75 28.87 27.58 27.59 2,611,955 -1.30(-4.50%)
Aug 03, 2016 29.26 29.26 28.69 28.89 1,400,036 -0.39(-1.33%)
Aug 02, 2016 29.50 29.68 29.22 29.28 2,008,316 -0.38(-1.28%)
Aug 01, 2016 29.67 30.13 29.35 29.66 2,463,618 -0.05(-0.17%)
Jul 29, 2016 29.44 30.20 29.36 29.71 4,758,745 +0.50(+1.71%)
Jul 28, 2016 29.85 29.89 28.80 29.21 5,810,541 -0.75(-2.50%)
Jul 27, 2016 30.00 30.32 29.88 29.96 2,107,670 -0.07(-0.23%)
Jul 26, 2016 30.34 30.34 29.97 30.03 1,249,120 -0.34(-1.12%)
Jul 25, 2016 30.70 30.85 29.95 30.37 2,341,646 -0.51(-1.65%)
Jul 22, 2016 30.60 31.01 30.60 30.88 3,066,066 +0.28(+0.92%)
Jul 21, 2016 30.72 30.79 30.51 30.60 2,237,889 -0.22(-0.71%)
Jul 20, 2016 30.97 31.81 30.56 30.82 2,747,475 -0.05(-0.16%)
Jul 19, 2016 30.76 30.92 30.24 30.87 3,197,294 +0.17(+0.55%)
Jul 18, 2016 30.74 30.81 30.42 30.70 2,534,047 +0.01(+0.03%)
Jul 15, 2016 31.12 31.17 30.64 30.69 2,054,943 -0.49(-1.57%)
Jul 14, 2016 31.77 31.94 31.14 31.18 2,251,359 -0.72(-2.26%)
Jul 13, 2016 31.98 32.13 31.85 31.90 1,602,171 -0.06(-0.19%)
Jul 12, 2016 32.02 32.12 31.56 31.96 2,009,136 -0.11(-0.34%)
Jul 11, 2016 31.69 32.10 31.43 32.07 2,470,269 +0.42(+1.33%)
Jul 08, 2016 31.25 31.81 31.15 31.65 2,114,391 +0.50(+1.61%)
Jul 07, 2016 31.24 31.24 30.58 31.15 2,449,161 -0.14(-0.45%)
Jul 06, 2016 31.40 31.49 31.11 31.29 1,227,355 -0.14(-0.45%)
Jul 05, 2016 30.64 31.43 30.62 31.43 2,331,070 +0.81(+2.65%)
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.