Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 28.47 28.86 28.47 28.67 4,586,501 +0.38(+1.36%)
Sep 28, 2017 27.91 28.28 27.85 28.28 3,551,050 +0.34(+1.21%)
Sep 27, 2017 27.74 27.94 2,445,841 -0.33(-1.17%)
Sep 26, 2017 28.18 28.72 28.12 28.27 1,778,681 +0.15(+0.54%)
Sep 25, 2017 27.87 28.16 27.70 28.12 1,875,537 +0.23(+0.83%)
Sep 22, 2017 27.93 28.15 27.80 27.89 1,927,430 +0.07(+0.26%)
Sep 21, 2017 28.10 28.24 27.69 27.82 1,554,110 -0.21(-0.76%)
Sep 20, 2017 28.32 28.57 27.87 28.03 2,498,993 -0.27(-0.95%)
Sep 19, 2017 28.23 28.31 27.93 28.30 2,305,615 +0.07(+0.25%)
Sep 18, 2017 28.09 28.30 28.00 28.23 2,016,615 +0.24(+0.86%)
Sep 15, 2017 27.53 28.01 27.53 27.99 3,622,571 +0.42(+1.52%)
Sep 14, 2017 27.87 27.95 27.46 27.57 3,932,277 -0.37(-1.34%)
Sep 13, 2017 28.27 28.36 27.90 27.94 3,397,071 -0.39(-1.39%)
Sep 12, 2017 28.28 28.42 28.18 28.34 1,311,505 +0.08(+0.28%)
Sep 11, 2017 28.27 28.47 28.22 28.26 2,261,009 +0.07(+0.25%)
Sep 08, 2017 27.77 28.23 27.71 28.18 3,490,526 +0.31(+1.12%)
Sep 07, 2017 27.56 27.87 27.56 27.87 3,705,033 +0.36(+1.30%)
Sep 06, 2017 27.41 27.52 27.23 27.52 3,111,806 +0.13(+0.49%)
Sep 05, 2017 27.49 27.74 27.20 27.38 2,436,544 -0.20(-0.71%)
Sep 01, 2017 27.55 27.61 27.35 27.58 2,130,347 +0.16(+0.59%)
Aug 31, 2017 27.49 27.60 27.35 27.42 3,559,128 -0.11(-0.39%)
Aug 30, 2017 27.56 27.74 27.50 27.52 2,719,452 -0.10(-0.36%)
Aug 29, 2017 27.67 27.88 27.48 27.62 2,964,669 -0.07(-0.26%)
Aug 28, 2017 28.00 28.10 27.54 27.69 3,577,547 -0.26(-0.93%)
Aug 25, 2017 28.05 28.50 27.92 27.95 5,684,911 -0.67(-2.34%)
Aug 24, 2017 28.19 28.85 27.52 28.62 11,849,857 -1.63(-5.39%)
Aug 23, 2017 30.58 30.70 30.24 30.25 2,992,178 -0.41(-1.34%)
Aug 22, 2017 30.31 30.70 30.24 30.66 1,940,035 +0.40(+1.33%)
Aug 21, 2017 30.45 30.50 30.25 30.26 2,612,841 -0.14(-0.47%)
Aug 18, 2017 30.29 30.55 30.17 30.41 1,998,261 +0.21(+0.68%)
Aug 17, 2017 30.50 30.61 30.18 30.20 2,040,033 -0.44(-1.43%)
Aug 16, 2017 30.54 30.74 30.53 30.64 1,225,420 +0.10(+0.32%)
Aug 15, 2017 30.70 30.73 30.41 30.54 1,530,690 -0.16(-0.52%)
Aug 14, 2017 30.45 30.80 30.41 30.70 1,534,543 +0.37(+1.21%)
Aug 11, 2017 30.06 30.54 29.94 30.33 1,401,472 +0.31(+1.04%)
Aug 10, 2017 29.86 30.26 29.83 30.02 1,720,814 +0.04(+0.15%)
Aug 09, 2017 30.03 30.10 29.85 29.98 2,033,923 -0.04(-0.15%)
Aug 08, 2017 30.46 30.46 29.93 30.02 2,047,842 -0.48(-1.58%)
Aug 07, 2017 30.10 30.52 30.10 30.50 1,954,700 +0.47(+1.57%)
Aug 04, 2017 30.33 30.33 29.97 30.03 1,370,845 -0.23(-0.77%)
Aug 03, 2017 30.48 30.67 30.24 30.26 1,434,156 -0.21(-0.67%)
Aug 02, 2017 30.43 30.58 30.12 30.47 1,247,123 +0.02(+0.06%)
Aug 01, 2017 30.53 30.54 30.04 30.45 1,740,706 -0.03(-0.09%)
Jul 31, 2017 30.46 30.63 30.30 30.48 2,017,066 +0.02(+0.06%)
Jul 28, 2017 30.59 30.63 30.38 30.46 1,112,216 -0.16(-0.52%)
Jul 27, 2017 30.33 30.63 30.25 30.62 1,705,827 +0.29(+0.94%)
Jul 26, 2017 30.41 30.69 30.25 30.33 3,141,408 -0.09(-0.29%)
Jul 25, 2017 29.79 30.43 29.63 30.42 2,730,176 +0.71(+2.40%)
Jul 24, 2017 29.61 29.78 29.59 29.71 2,117,103 +0.07(+0.24%)
Jul 21, 2017 29.30 29.65 29.30 29.64 1,155,095 +0.27(+0.91%)
Jul 20, 2017 29.13 29.50 29.09 29.37 1,947,524 +0.28(+0.95%)
Jul 19, 2017 29.31 29.40 28.93 29.09 4,823,577 -0.19(-0.64%)
Jul 18, 2017 29.60 29.70 29.23 29.28 1,346,148 -0.32(-1.08%)
Jul 17, 2017 29.28 29.63 29.15 29.60 1,787,431 +0.32(+1.10%)
Jul 14, 2017 29.23 29.35 29.15 29.28 1,513,993 +0.11(+0.37%)
Jul 13, 2017 29.03 29.21 28.92 29.17 1,842,207 +0.23(+0.80%)
Jul 12, 2017 28.98 29.16 28.83 28.94 2,059,309 +0.08(+0.28%)
Jul 11, 2017 28.91 29.01 28.62 28.86 2,336,050 -0.11(-0.37%)
Jul 10, 2017 29.42 29.49 28.97 28.97 2,626,332 -0.49(-1.66%)
Jul 07, 2017 29.48 29.58 29.33 29.46 1,621,082 +0.04(+0.15%)
Jul 06, 2017 29.86 29.99 29.40 29.41 2,005,760 -0.51(-1.72%)
Jul 05, 2017 30.31 30.31 29.87 29.93 1,828,383 -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.