Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.95 28.66 27.95 28.42 5,488,923 +0.68(+2.46%)
Sep 29, 2016 27.70 28.21 27.44 27.74 4,762,362 +0.02(+0.07%)
Sep 28, 2016 27.67 27.75 27.31 27.72 2,010,829 +0.29(+1.07%)
Sep 27, 2016 27.06 27.48 26.87 27.43 2,292,479 +0.21(+0.75%)
Sep 26, 2016 27.28 27.59 27.14 27.22 2,769,773 -0.50(-1.80%)
Sep 23, 2016 27.74 28.02 27.59 27.72 2,688,216 -0.10(-0.35%)
Sep 22, 2016 28.21 28.24 27.74 27.82 5,973,769 +0.00(+0.00%)
Sep 21, 2016 27.67 27.97 27.38 27.82 5,117,599 +0.30(+1.10%)
Sep 20, 2016 28.02 28.06 27.42 27.52 3,455,315 -0.29(-1.05%)
Sep 19, 2016 28.13 28.25 27.61 27.81 3,219,616 +0.35(+1.28%)
Sep 16, 2016 27.33 27.73 27.22 27.46 4,758,755 -0.19(-0.67%)
Sep 15, 2016 26.63 27.91 26.63 27.64 6,293,382 +1.05(+3.96%)
Sep 14, 2016 25.71 26.95 25.71 26.59 9,127,534 +0.49(+1.87%)
Sep 13, 2016 26.25 26.57 25.93 26.10 4,046,282 -0.45(-1.69%)
Sep 12, 2016 25.52 26.78 25.34 26.55 8,805,644 +0.63(+2.45%)
Sep 09, 2016 25.83 26.22 25.73 25.92 4,153,693 +0.06(+0.23%)
Sep 08, 2016 25.47 25.98 25.47 25.86 2,542,165 +0.37(+1.46%)
Sep 07, 2016 25.34 25.51 25.18 25.49 1,331,727 +0.15(+0.58%)
Sep 06, 2016 25.84 25.87 25.24 25.34 1,956,031 -0.51(-1.96%)
Sep 02, 2016 25.55 25.85 25.85 25.85 2,243,654 +0.31(+1.22%)
Sep 01, 2016 25.89 25.97 25.22 25.54 2,909,613 -0.21(-0.83%)
Aug 31, 2016 25.85 25.97 25.42 25.75 2,885,500 -0.06(-0.23%)
Aug 30, 2016 25.51 25.83 25.38 25.81 1,916,942 +0.29(+1.15%)
Aug 29, 2016 25.42 25.87 25.39 25.52 3,287,881 +0.09(+0.35%)
Aug 26, 2016 25.07 25.51 24.98 25.43 4,174,628 +0.53(+2.12%)
Aug 25, 2016 24.54 24.91 24.54 24.90 3,002,264 +0.33(+1.35%)
Aug 24, 2016 24.58 24.76 24.52 24.57 1,398,980 -0.04(-0.16%)
Aug 23, 2016 24.61 24.69 24.50 24.61 1,806,209 +0.17(+0.68%)
Aug 22, 2016 24.51 24.59 24.36 24.44 1,562,522 -0.19(-0.75%)
Aug 19, 2016 24.35 24.74 24.26 24.63 1,697,921 +0.18(+0.72%)
Aug 18, 2016 24.52 24.75 24.42 24.45 2,022,851 -0.18(-0.71%)
Aug 17, 2016 24.80 24.84 24.57 24.63 1,632,470 -0.16(-0.63%)
Aug 16, 2016 24.73 24.93 24.72 24.78 1,120,887 -0.08(-0.31%)
Aug 15, 2016 24.66 24.94 24.66 24.86 1,466,001 +0.24(+0.99%)
Aug 12, 2016 24.89 24.89 24.40 24.62 1,706,689 -0.30(-1.21%)
Aug 11, 2016 24.95 24.97 24.74 24.92 1,121,280 +0.09(+0.35%)
Aug 10, 2016 25.18 25.33 24.75 24.83 1,293,891 -0.34(-1.36%)
Aug 09, 2016 25.32 25.55 25.17 25.17 2,155,108 -0.16(-0.62%)
Aug 08, 2016 25.35 25.56 25.28 25.33 2,283,355 +0.02(+0.08%)
Aug 05, 2016 24.89 25.38 24.82 25.31 2,458,268 +0.81(+3.31%)
Aug 04, 2016 24.39 24.53 24.17 24.50 1,553,040 +0.11(+0.44%)
Aug 03, 2016 23.92 24.59 23.91 24.39 2,269,166 +0.46(+1.92%)
Aug 02, 2016 24.29 24.49 23.77 23.93 2,110,625 -0.37(-1.53%)
Aug 01, 2016 24.53 24.59 24.27 24.31 2,979,272 -0.18(-0.72%)
Jul 29, 2016 24.36 24.54 24.11 24.48 3,055,487 -0.05(-0.20%)
Jul 28, 2016 24.53 24.66 24.33 24.53 2,094,063 -0.11(-0.44%)
Jul 27, 2016 24.67 24.89 24.53 24.64 2,353,656 +0.00(+0.00%)
Jul 26, 2016 24.33 24.69 24.31 24.64 3,057,733 +0.24(+1.00%)
Jul 25, 2016 25.08 25.18 24.35 24.39 4,966,733 -0.80(-3.18%)
Jul 22, 2016 25.14 25.47 24.85 25.19 3,350,112 +0.58(+2.34%)
Jul 21, 2016 24.81 24.88 24.52 24.62 2,734,556 -0.23(-0.94%)
Jul 20, 2016 24.57 24.85 24.25 24.85 2,464,645 +0.53(+2.17%)
Jul 19, 2016 24.09 24.51 24.09 24.33 1,654,035 +0.06(+0.24%)
Jul 18, 2016 24.43 24.55 24.23 24.27 2,133,951 -0.04(-0.16%)
Jul 15, 2016 24.52 24.59 24.14 24.31 3,324,097 +0.05(+0.20%)
Jul 14, 2016 24.58 24.71 24.18 24.26 2,815,036 +0.38(+1.59%)
Jul 13, 2016 24.13 24.14 23.67 23.88 2,929,978 -0.09(-0.37%)
Jul 12, 2016 23.52 24.06 23.28 23.96 3,258,769 +0.89(+3.85%)
Jul 11, 2016 23.23 23.53 22.94 23.08 3,107,693 +0.05(+0.21%)
Jul 08, 2016 22.91 23.17 22.50 23.03 3,336,894 +0.53(+2.34%)
Jul 07, 2016 22.05 22.59 22.05 22.50 3,586,479 +0.70(+3.22%)
Jul 05, 2016 22.24 22.24 21.60 21.80 3,803,493 -0.71(-3.17%)
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.