Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 28.64 29.03 28.64 28.84 4,559,394 +0.39(+1.36%)
Sep 28, 2017 28.07 28.45 28.02 28.45 3,530,062 +0.34(+1.21%)
Sep 27, 2017 27.90 28.11 2,431,385 -0.33(-1.17%)
Sep 26, 2017 28.35 28.89 28.29 28.44 1,768,168 +0.15(+0.54%)
Sep 25, 2017 28.04 28.33 27.87 28.29 1,864,453 +0.23(+0.83%)
Sep 22, 2017 28.09 28.32 27.97 28.06 1,916,038 +0.07(+0.26%)
Sep 21, 2017 28.26 28.41 27.85 27.98 1,544,925 -0.22(-0.76%)
Sep 20, 2017 28.49 28.74 28.04 28.20 2,484,224 -0.27(-0.95%)
Sep 19, 2017 28.40 28.48 28.09 28.47 2,291,988 +0.07(+0.25%)
Sep 18, 2017 28.25 28.47 28.16 28.40 2,004,697 +0.24(+0.86%)
Sep 15, 2017 27.70 28.18 27.70 28.16 3,601,161 +0.42(+1.52%)
Sep 14, 2017 28.04 28.11 27.63 27.73 3,909,036 -0.38(-1.34%)
Sep 13, 2017 28.44 28.53 28.07 28.11 3,376,993 -0.39(-1.38%)
Sep 12, 2017 28.45 28.59 28.34 28.50 1,303,754 +0.08(+0.28%)
Sep 11, 2017 28.44 28.64 28.39 28.42 2,247,646 +0.07(+0.25%)
Sep 08, 2017 27.93 28.40 27.87 28.35 3,469,896 +0.31(+1.12%)
Sep 07, 2017 27.72 28.04 27.72 28.04 3,683,136 +0.36(+1.30%)
Sep 06, 2017 27.57 27.69 27.39 27.68 3,093,414 +0.13(+0.49%)
Sep 05, 2017 27.65 27.90 27.37 27.54 2,422,144 -0.20(-0.71%)
Sep 01, 2017 27.72 27.77 27.51 27.74 2,117,756 +0.16(+0.59%)
Aug 31, 2017 27.65 27.76 27.51 27.58 3,538,093 -0.11(-0.39%)
Aug 30, 2017 27.72 27.91 27.66 27.69 2,703,380 -0.10(-0.36%)
Aug 29, 2017 27.83 28.05 27.64 27.79 2,947,147 -0.07(-0.26%)
Aug 28, 2017 28.16 28.27 27.71 27.86 3,556,404 -0.26(-0.93%)
Aug 25, 2017 28.22 28.67 28.08 28.12 5,651,312 -0.67(-2.34%)
Aug 24, 2017 28.36 29.03 27.69 28.79 11,779,822 -1.64(-5.39%)
Aug 23, 2017 30.76 30.88 30.42 30.43 2,974,494 -0.41(-1.34%)
Aug 22, 2017 30.49 30.88 30.42 30.85 1,928,569 +0.40(+1.33%)
Aug 21, 2017 30.63 30.69 30.43 30.44 2,597,399 -0.14(-0.47%)
Aug 18, 2017 30.47 30.73 30.35 30.59 1,986,451 +0.21(+0.68%)
Aug 17, 2017 30.69 30.79 30.36 30.38 2,027,976 -0.44(-1.43%)
Aug 16, 2017 30.72 30.93 30.71 30.82 1,218,178 +0.10(+0.32%)
Aug 15, 2017 30.88 30.91 30.60 30.72 1,521,644 -0.16(-0.52%)
Aug 14, 2017 30.63 30.98 30.60 30.88 1,525,473 +0.37(+1.21%)
Aug 11, 2017 30.24 30.72 30.12 30.51 1,393,189 +0.31(+1.04%)
Aug 10, 2017 30.04 30.44 30.00 30.20 1,710,643 +0.04(+0.15%)
Aug 09, 2017 30.21 30.28 30.03 30.16 2,021,902 -0.04(-0.15%)
Aug 08, 2017 30.64 30.64 30.11 30.20 2,035,739 -0.48(-1.58%)
Aug 07, 2017 30.28 30.70 30.28 30.69 1,943,147 +0.48(+1.57%)
Aug 04, 2017 30.51 30.51 30.15 30.21 1,362,743 -0.23(-0.77%)
Aug 03, 2017 30.66 30.86 30.42 30.44 1,425,680 -0.21(-0.67%)
Aug 02, 2017 30.61 30.76 30.30 30.65 1,239,752 +0.02(+0.06%)
Aug 01, 2017 30.71 30.72 30.22 30.63 1,730,418 -0.03(-0.09%)
Jul 31, 2017 30.64 30.81 30.48 30.66 2,005,145 +0.02(+0.06%)
Jul 28, 2017 30.77 30.81 30.56 30.64 1,105,642 -0.16(-0.52%)
Jul 27, 2017 30.51 30.81 30.43 30.80 1,695,745 +0.29(+0.94%)
Jul 26, 2017 30.59 30.87 30.43 30.51 3,122,842 -0.09(-0.29%)
Jul 25, 2017 29.97 30.61 29.81 30.60 2,714,040 +0.72(+2.40%)
Jul 24, 2017 29.79 29.96 29.77 29.89 2,104,590 +0.07(+0.24%)
Jul 21, 2017 29.47 29.82 29.47 29.81 1,148,268 +0.27(+0.91%)
Jul 20, 2017 29.30 29.68 29.27 29.55 1,936,014 +0.28(+0.95%)
Jul 19, 2017 29.48 29.57 29.11 29.27 4,795,068 -0.19(-0.64%)
Jul 18, 2017 29.78 29.88 29.40 29.46 1,338,192 -0.32(-1.08%)
Jul 17, 2017 29.46 29.80 29.32 29.78 1,776,867 +0.32(+1.10%)
Jul 14, 2017 29.40 29.52 29.32 29.46 1,505,045 +0.11(+0.37%)
Jul 13, 2017 29.20 29.38 29.09 29.35 1,831,320 +0.23(+0.80%)
Jul 12, 2017 29.15 29.34 29.00 29.12 2,047,138 +0.08(+0.28%)
Jul 11, 2017 29.08 29.19 28.79 29.03 2,322,243 -0.11(-0.37%)
Jul 10, 2017 29.60 29.67 29.14 29.14 2,610,810 -0.49(-1.66%)
Jul 07, 2017 29.66 29.76 29.51 29.63 1,611,502 +0.04(+0.15%)
Jul 06, 2017 30.03 30.17 29.57 29.59 1,993,906 -0.52(-1.72%)
Jul 05, 2017 30.49 30.49 30.04 30.11 1,817,577 -0.37(-1.23%)
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.