Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 28.04 28.33 27.90 28.26 336,436 +0.28(+1.00%)
Oct 28, 2016 28.30 28.30 27.85 27.98 130,018 -0.24(-0.85%)
Oct 27, 2016 28.20 28.36 28.04 28.22 247,130 +0.24(+0.86%)
Oct 26, 2016 28.04 28.26 27.88 27.98 133,263 -0.13(-0.46%)
Oct 25, 2016 28.44 28.45 27.94 28.11 153,748 -0.29(-1.02%)
Oct 24, 2016 28.41 28.65 28.32 28.40 326,739 +0.24(+0.85%)
Oct 21, 2016 27.53 28.37 27.53 28.16 199,814 +0.05(+0.18%)
Oct 20, 2016 28.23 28.39 28.02 28.11 221,507 -0.01(-0.04%)
Oct 19, 2016 27.93 28.21 27.85 28.12 438,286 +0.33(+1.19%)
Oct 18, 2016 28.10 28.10 27.73 27.79 241,620 +0.03(+0.11%)
Oct 17, 2016 27.91 28.07 27.71 27.76 177,166 -0.19(-0.68%)
Oct 14, 2016 27.90 28.08 27.76 27.95 251,731 +0.33(+1.19%)
Oct 13, 2016 28.04 28.18 27.47 27.62 257,042 -0.69(-2.44%)
Oct 12, 2016 28.33 28.55 28.23 28.31 179,065 +0.02(+0.07%)
Oct 11, 2016 28.52 28.70 28.19 28.29 193,457 -0.28(-0.98%)
Oct 10, 2016 28.51 28.79 28.51 28.57 142,184 +0.20(+0.70%)
Oct 07, 2016 28.49 28.49 28.02 28.37 339,043 -0.17(-0.60%)
Oct 06, 2016 28.63 28.70 28.48 28.54 254,408 -0.24(-0.83%)
Oct 05, 2016 28.49 28.97 28.46 28.78 302,068 +0.37(+1.30%)
Oct 04, 2016 28.37 28.64 28.18 28.41 261,165 +0.18(+0.64%)
Oct 03, 2016 28.34 28.53 28.15 28.23 252,968 -0.29(-1.02%)
Sep 30, 2016 28.35 28.74 28.19 28.52 385,334 +0.27(+0.96%)
Sep 29, 2016 28.71 28.86 28.22 28.25 230,779 -0.34(-1.19%)
Sep 28, 2016 28.51 28.63 28.30 28.59 252,463 +0.25(+0.88%)
Sep 27, 2016 28.08 28.37 28.03 28.34 484,924 +0.11(+0.39%)
Sep 26, 2016 28.69 28.69 28.21 28.23 266,361 -0.64(-2.22%)
Sep 23, 2016 28.99 29.15 28.82 28.87 262,444 -0.17(-0.59%)
Sep 22, 2016 28.96 29.11 28.94 29.04 370,154 +0.12(+0.41%)
Sep 21, 2016 28.89 29.02 28.62 28.92 195,292 +0.18(+0.63%)
Sep 20, 2016 28.87 28.97 28.73 28.74 152,692 +0.01(+0.03%)
Sep 19, 2016 28.65 28.91 28.58 28.73 169,234 +0.24(+0.84%)
Sep 16, 2016 28.56 28.63 28.17 28.49 521,616 -0.07(-0.23%)
Sep 15, 2016 28.31 28.59 28.21 28.55 190,898 +0.27(+0.97%)
Sep 14, 2016 28.73 28.81 28.24 28.28 215,858 -0.41(-1.43%)
Sep 13, 2016 28.83 28.89 28.30 28.69 258,044 -0.39(-1.34%)
Sep 12, 2016 29.00 29.08 28.68 29.08 369,277 -0.10(-0.34%)
Sep 09, 2016 29.51 29.68 29.18 29.18 304,877 -0.39(-1.32%)
Sep 08, 2016 29.54 29.63 29.37 29.57 248,235 +0.11(+0.37%)
Sep 07, 2016 29.08 29.47 29.03 29.46 341,742 +0.28(+0.96%)
Sep 06, 2016 29.81 29.90 29.13 29.18 287,156 -0.66(-2.21%)
Sep 02, 2016 29.80 29.84 29.84 29.84 264,200 +0.16(+0.54%)
Sep 01, 2016 29.99 30.12 29.48 29.68 357,688 -0.26(-0.87%)
Aug 31, 2016 29.98 30.04 29.51 29.94 416,829 -0.05(-0.17%)
Aug 30, 2016 29.70 30.00 29.34 29.99 344,334 +0.39(+1.32%)
Aug 29, 2016 29.42 29.83 29.32 29.60 212,916 +0.16(+0.54%)
Aug 26, 2016 29.27 29.50 29.17 29.44 243,179 +0.18(+0.60%)
Aug 25, 2016 29.12 29.30 28.96 29.27 165,044 +0.16(+0.53%)
Aug 24, 2016 28.92 29.16 28.90 29.11 168,730 +0.15(+0.52%)
Aug 23, 2016 29.09 29.24 28.95 28.96 186,939 +0.04(+0.14%)
Aug 22, 2016 28.93 29.16 28.81 28.92 207,499 -0.04(-0.14%)
Aug 19, 2016 28.79 28.98 28.66 28.96 304,869 +0.16(+0.56%)
Aug 18, 2016 28.31 28.81 28.24 28.80 247,272 +0.42(+1.48%)
Aug 17, 2016 28.12 28.57 28.12 28.38 283,590 +0.24(+0.85%)
Aug 16, 2016 28.01 28.28 28.01 28.14 196,087 -0.02(-0.07%)
Aug 15, 2016 27.90 28.18 27.88 28.16 131,821 +0.37(+1.33%)
Aug 12, 2016 27.79 27.80 27.45 27.79 119,314 -0.16(-0.57%)
Aug 11, 2016 27.78 28.08 27.70 27.95 236,667 +0.20(+0.72%)
Aug 10, 2016 28.18 28.20 27.68 27.75 234,941 -0.42(-1.49%)
Aug 09, 2016 28.08 28.25 27.95 28.17 133,248 +0.16(+0.57%)
Aug 08, 2016 28.32 28.40 27.95 28.01 198,852 -0.23(-0.81%)
Aug 05, 2016 27.58 28.30 26.80 28.24 296,254 +1.01(+3.71%)
Aug 04, 2016 27.17 27.38 27.15 27.23 145,364 +0.01(+0.04%)
Aug 03, 2016 26.88 27.23 25.90 27.22 264,345 +0.36(+1.34%)
Aug 02, 2016 26.86 27.29 26.23 26.86 434,085 -0.35(-1.29%)
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.