Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 28.41 28.56 28.30 28.39 105,634,036 -0.04(-0.16%)
Oct 28, 2016 28.47 28.80 28.36 28.43 151,446,648 -0.19(-0.66%)
Oct 27, 2016 28.85 28.96 28.52 28.62 138,212,624 -0.28(-0.96%)
Oct 26, 2016 28.58 28.92 28.33 28.90 264,517,964 -0.67(-2.25%)
Oct 25, 2016 29.49 29.59 29.33 29.56 192,132,084 +0.15(+0.51%)
Oct 24, 2016 29.27 29.43 29.25 29.41 94,107,808 +0.26(+0.90%)
Oct 21, 2016 29.20 29.23 29.07 29.15 92,770,660 -0.11(-0.39%)
Oct 20, 2016 29.21 29.34 29.08 29.26 96,472,556 -0.02(-0.05%)
Oct 19, 2016 29.31 29.44 28.45 29.28 80,027,244 -0.09(-0.30%)
Oct 18, 2016 29.55 29.55 29.36 29.37 98,170,532 -0.02(-0.07%)
Oct 17, 2016 29.33 29.46 29.20 29.39 94,482,664 -0.02(-0.07%)
Oct 14, 2016 29.47 29.54 29.28 29.41 142,608,764 +0.16(+0.56%)
Oct 13, 2016 29.20 29.36 28.93 29.25 140,593,548 -0.09(-0.31%)
Oct 12, 2016 29.34 29.50 29.19 29.33 150,316,688 +0.26(+0.89%)
Oct 11, 2016 29.42 29.67 29.05 29.08 256,082,900 +0.06(+0.22%)
Oct 10, 2016 28.75 29.19 28.68 29.01 144,814,676 +0.50(+1.74%)
Oct 07, 2016 28.58 28.64 28.38 28.51 97,433,772 +0.04(+0.15%)
Oct 06, 2016 28.42 28.58 28.28 28.47 115,083,056 +0.21(+0.74%)
Oct 05, 2016 28.35 28.42 28.17 28.26 85,762,776 +0.01(+0.04%)
Oct 04, 2016 28.26 28.58 28.16 28.25 118,930,456 +0.12(+0.43%)
Oct 03, 2016 28.18 28.26 28.07 28.13 86,528,692 -0.13(-0.47%)
Sep 30, 2016 28.11 28.34 27.95 28.26 145,187,084 +0.22(+0.78%)
Sep 29, 2016 28.29 28.45 27.95 28.05 142,857,916 -0.44(-1.55%)
Sep 28, 2016 28.42 28.66 28.36 28.49 118,409,116 +0.21(+0.76%)
Sep 27, 2016 28.25 28.30 28.08 28.27 98,325,036 +0.05(+0.19%)
Sep 26, 2016 27.91 28.35 27.89 28.22 119,401,396 +0.04(+0.15%)
Sep 23, 2016 28.61 28.70 27.89 28.18 209,924,604 -0.48(-1.67%)
Sep 22, 2016 28.59 28.74 28.50 28.66 124,243,552 +0.27(+0.94%)
Sep 21, 2016 28.46 28.50 28.11 28.39 143,977,100 -0.00(-0.02%)
Sep 20, 2016 28.26 28.53 28.13 28.39 138,042,380 -0.00(-0.01%)
Sep 19, 2016 28.80 29.05 28.31 28.39 188,036,084 -0.34(-1.17%)
Sep 16, 2016 28.78 29.03 28.51 28.73 319,547,644 -0.16(-0.56%)
Sep 15, 2016 28.46 28.93 28.37 28.89 362,345,996 +0.95(+3.40%)
Sep 14, 2016 27.18 28.26 27.15 27.94 449,286,672 +0.96(+3.54%)
Sep 13, 2016 26.88 27.19 26.81 26.99 248,632,696 +0.63(+2.38%)
Sep 12, 2016 25.66 26.43 25.63 26.36 181,045,264 +0.58(+2.24%)
Sep 09, 2016 26.16 26.43 25.78 25.78 186,227,936 -0.60(-2.26%)
Sep 08, 2016 26.81 26.82 26.31 26.38 211,958,532 -0.71(-2.62%)
Sep 07, 2016 26.96 27.19 26.77 27.09 169,356,484 +0.17(+0.61%)
Sep 06, 2016 26.98 27.08 26.88 26.92 107,436,500 -0.01(-0.03%)
Sep 02, 2016 26.92 26.93 26.93 26.93 107,210,000 +0.25(+0.94%)
Sep 01, 2016 26.54 26.70 26.41 26.68 106,784,344 +0.16(+0.59%)
Aug 31, 2016 26.42 26.64 26.41 26.52 118,630,044 +0.02(+0.09%)
Aug 30, 2016 26.45 26.62 26.38 26.50 99,428,364 -0.20(-0.77%)
Aug 29, 2016 26.66 26.86 26.57 26.70 99,863,436 -0.03(-0.11%)
Aug 26, 2016 26.85 26.99 26.58 26.74 111,065,164 -0.16(-0.59%)
Aug 25, 2016 26.85 26.97 26.67 26.89 100,317,576 -0.12(-0.43%)
Aug 24, 2016 27.14 27.19 26.92 27.01 94,683,116 -0.20(-0.75%)
Aug 23, 2016 27.15 27.33 27.13 27.21 85,021,800 +0.08(+0.31%)
Aug 22, 2016 27.21 27.27 26.96 27.13 103,199,804 -0.21(-0.78%)
Aug 19, 2016 27.19 27.42 27.09 27.34 101,472,288 +0.07(+0.26%)
Aug 18, 2016 27.31 27.40 27.25 27.27 87,922,560 -0.04(-0.13%)
Aug 17, 2016 27.27 27.34 27.08 27.30 101,417,340 -0.04(-0.15%)
Aug 16, 2016 27.41 27.56 27.30 27.34 135,148,500 -0.03(-0.09%)
Aug 15, 2016 27.04 27.39 27.02 27.37 103,318,532 +0.33(+1.20%)
Aug 12, 2016 26.95 27.11 26.95 27.05 74,641,736 +0.06(+0.23%)
Aug 11, 2016 27.13 27.23 26.96 26.98 109,903,800 -0.02(-0.06%)
Aug 10, 2016 27.18 27.23 26.94 27.00 96,020,312 -0.20(-0.74%)
Aug 09, 2016 27.06 27.24 27.00 27.20 105,246,972 +0.11(+0.41%)
Aug 08, 2016 26.88 27.09 26.79 27.09 112,115,260 +0.22(+0.83%)
Aug 05, 2016 26.57 26.91 26.55 26.87 162,213,608 +0.40(+1.52%)
Aug 04, 2016 26.39 26.50 26.32 26.47 109,595,836 +0.02(+0.08%)
Aug 03, 2016 26.20 26.46 26.19 26.45 120,729,924 +0.33(+1.25%)
Aug 02, 2016 26.51 26.52 26.00 26.12 135,247,240 -0.39(-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.