Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 28.99 29.68 28.74 29.43 96,002 +0.56(+1.94%)
Sep 29, 2016 28.68 29.13 28.66 28.87 59,961 -0.24(-0.82%)
Sep 28, 2016 28.92 29.16 28.68 29.11 71,512 +0.16(+0.55%)
Sep 27, 2016 28.70 29.19 28.60 28.95 62,265 +0.26(+0.91%)
Sep 26, 2016 28.96 28.96 28.52 28.69 50,638 -0.51(-1.75%)
Sep 23, 2016 28.90 29.29 28.90 29.20 64,466 +0.07(+0.24%)
Sep 22, 2016 28.62 29.20 28.61 29.13 54,795 +0.62(+2.17%)
Sep 21, 2016 28.00 28.58 27.98 28.51 40,437 +0.51(+1.82%)
Sep 20, 2016 28.30 28.30 27.81 28.00 46,984 -0.09(-0.32%)
Sep 19, 2016 28.28 28.44 27.91 28.09 66,794 -0.05(-0.18%)
Sep 16, 2016 27.70 29.52 27.70 28.14 195,727 +0.62(+2.25%)
Sep 15, 2016 27.12 27.68 26.83 27.52 69,685 +0.45(+1.66%)
Sep 14, 2016 26.75 27.12 26.51 27.07 68,341 +0.48(+1.81%)
Sep 13, 2016 27.05 27.05 26.23 26.59 81,964 -0.75(-2.74%)
Sep 12, 2016 26.45 27.34 26.45 27.34 75,074 +0.73(+2.74%)
Sep 09, 2016 26.89 27.16 26.58 26.61 36,190 -0.69(-2.53%)
Sep 08, 2016 27.39 27.48 27.01 27.30 66,174 -0.15(-0.55%)
Sep 07, 2016 26.51 27.57 26.51 27.45 80,549 +0.84(+3.16%)
Sep 06, 2016 26.65 26.80 26.02 26.61 37,803 +0.03(+0.11%)
Sep 02, 2016 26.26 26.58 26.58 26.58 40,200 +0.34(+1.30%)
Sep 01, 2016 25.97 26.28 25.72 26.24 61,043 +0.21(+0.81%)
Aug 31, 2016 25.71 26.14 25.38 26.03 51,743 +0.27(+1.05%)
Aug 30, 2016 25.35 25.80 25.35 25.76 30,126 +0.35(+1.38%)
Aug 29, 2016 25.27 25.49 25.14 25.41 31,701 +0.22(+0.87%)
Aug 26, 2016 25.64 25.88 25.11 25.19 25,936 -0.31(-1.22%)
Aug 25, 2016 26.20 26.36 25.41 25.50 39,004 -0.72(-2.75%)
Aug 24, 2016 26.34 26.40 26.14 26.22 27,884 -0.11(-0.42%)
Aug 23, 2016 26.25 26.50 26.22 26.33 37,996 +0.28(+1.07%)
Aug 22, 2016 26.23 26.23 25.91 26.05 36,090 -0.32(-1.21%)
Aug 19, 2016 26.00 26.44 26.00 26.37 42,552 +0.33(+1.27%)
Aug 18, 2016 25.83 26.19 25.70 26.04 28,825 +0.01(+0.04%)
Aug 17, 2016 26.05 26.32 25.82 26.03 40,062 -0.01(-0.04%)
Aug 16, 2016 26.20 26.41 25.91 26.04 21,592 -0.11(-0.42%)
Aug 15, 2016 26.27 26.68 26.13 26.15 27,947 -0.01(-0.04%)
Aug 12, 2016 26.16 26.28 25.81 26.16 50,420 +0.06(+0.23%)
Aug 11, 2016 26.16 26.49 25.98 26.10 65,055 -0.04(-0.15%)
Aug 10, 2016 26.40 26.50 25.97 26.14 43,592 -0.27(-1.02%)
Aug 09, 2016 26.22 26.42 26.04 26.41 29,136 +0.23(+0.88%)
Aug 08, 2016 26.50 26.86 26.18 26.18 43,671 -0.24(-0.91%)
Aug 05, 2016 26.95 27.39 26.27 26.42 129,298 -0.32(-1.20%)
Aug 04, 2016 26.49 26.86 26.46 26.74 37,966 +0.42(+1.60%)
Aug 03, 2016 26.13 26.34 25.73 26.32 41,145 +0.15(+0.57%)
Aug 02, 2016 26.85 26.85 25.87 26.17 55,189 -0.71(-2.64%)
Aug 01, 2016 27.04 27.04 26.48 26.88 51,438 -0.15(-0.55%)
Jul 29, 2016 26.68 27.31 26.04 27.03 133,982 +0.17(+0.63%)
Jul 28, 2016 27.00 27.67 26.77 26.86 104,412 +1.20(+4.68%)
Jul 27, 2016 24.82 27.21 24.82 25.66 297,831 -3.32(-11.46%)
Jul 26, 2016 28.54 29.04 28.13 28.98 53,015 +0.47(+1.65%)
Jul 25, 2016 28.83 28.83 28.04 28.51 23,872 -0.32(-1.11%)
Jul 22, 2016 28.57 29.00 28.16 28.83 21,878 +0.23(+0.80%)
Jul 21, 2016 29.69 29.69 28.28 28.60 51,322 -0.99(-3.35%)
Jul 20, 2016 28.80 29.64 28.40 29.59 60,084 +0.85(+2.96%)
Jul 19, 2016 28.57 28.83 28.26 28.74 57,815 +0.03(+0.10%)
Jul 18, 2016 28.53 29.01 28.48 28.71 30,548 -0.01(-0.03%)
Jul 15, 2016 29.33 29.45 28.51 28.72 56,730 -0.39(-1.34%)
Jul 14, 2016 28.81 29.36 28.60 29.11 49,315 +0.38(+1.32%)
Jul 13, 2016 28.37 28.84 28.08 28.73 55,827 +0.36(+1.27%)
Jul 12, 2016 27.39 28.63 27.39 28.37 49,981 +1.07(+3.92%)
Jul 11, 2016 27.19 27.67 26.86 27.30 38,687 +0.17(+0.63%)
Jul 08, 2016 26.26 27.25 26.10 27.13 56,463 +1.03(+3.95%)
Jul 07, 2016 26.19 26.79 25.79 26.10 31,243 -0.10(-0.38%)
Jul 06, 2016 25.94 26.40 25.71 26.20 41,793 +0.29(+1.12%)
Jul 05, 2016 27.00 27.00 25.84 25.91 43,086 -1.14(-4.21%)
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.