Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.27 25.42 25.21 25.40 45,455,500 +0.19(+0.77%)
Oct 28, 2016 25.30 25.41 25.16 25.21 33,639,572 -0.01(-0.03%)
Oct 27, 2016 25.27 25.47 25.17 25.21 62,547,340 +0.06(+0.25%)
Oct 26, 2016 25.30 25.39 25.04 25.15 47,622,128 -0.19(-0.74%)
Oct 25, 2016 25.59 25.23 25.34 58,643,608 -0.11(-0.43%)
Oct 24, 2016 25.21 25.77 25.06 25.45 145,687,904 -0.43(-1.68%)
Oct 21, 2016 26.51 26.70 25.52 25.88 119,883,328 -0.80(-3.00%)
Oct 20, 2016 26.96 26.98 26.58 26.68 45,089,680 -0.50(-1.85%)
Oct 19, 2016 27.24 27.32 27.15 27.19 16,963,806 +0.01(+0.05%)
Oct 18, 2016 27.08 27.24 27.03 27.17 23,230,932 +0.06(+0.23%)
Oct 17, 2016 26.99 27.26 26.96 27.11 20,112,156 +0.03(+0.13%)
Oct 14, 2016 27.21 27.32 27.08 27.08 19,579,080 -0.10(-0.38%)
Oct 13, 2016 27.12 27.26 26.94 27.18 25,415,854 +0.03(+0.10%)
Oct 12, 2016 27.03 27.26 26.97 27.15 24,884,470 +0.16(+0.59%)
Oct 11, 2016 26.88 27.19 26.65 26.99 32,322,490 +0.06(+0.23%)
Oct 10, 2016 26.88 27.06 26.38 26.93 27,551,016 +0.10(+0.36%)
Oct 07, 2016 27.08 27.12 26.72 26.84 27,770,170 -0.17(-0.61%)
Oct 06, 2016 27.01 27.06 26.86 27.00 22,813,878 -0.03(-0.13%)
Oct 05, 2016 27.35 27.36 26.81 27.04 32,736,794 -0.18(-0.66%)
Oct 04, 2016 27.77 27.80 27.09 27.21 48,636,836 -0.59(-2.13%)
Oct 03, 2016 27.71 27.99 27.62 27.81 24,301,266 +0.11(+0.39%)
Sep 30, 2016 27.90 27.99 27.69 27.70 28,286,248 -0.08(-0.29%)
Sep 29, 2016 27.79 28.01 27.58 27.78 24,948,786 -0.08(-0.29%)
Sep 28, 2016 27.97 28.01 27.68 27.86 38,603,716 -0.42(-1.47%)
Sep 27, 2016 28.12 28.44 28.01 28.28 27,003,008 +0.22(+0.78%)
Sep 26, 2016 28.16 28.24 28.04 28.06 24,406,632 -0.10(-0.34%)
Sep 23, 2016 28.07 28.23 27.78 28.16 27,662,058 +0.12(+0.41%)
Sep 22, 2016 27.78 28.09 27.77 28.04 32,668,980 +0.37(+1.33%)
Sep 21, 2016 27.32 27.71 27.26 27.67 28,047,204 +0.42(+1.53%)
Sep 20, 2016 27.39 27.58 27.20 27.26 20,815,134 -0.07(-0.25%)
Sep 19, 2016 27.42 27.42 27.19 27.32 23,725,922 -0.10(-0.35%)
Sep 16, 2016 27.51 27.56 27.21 27.42 60,624,824 -0.17(-0.62%)
Sep 15, 2016 27.15 27.71 27.02 27.59 33,648,024 +0.38(+1.40%)
Sep 14, 2016 27.25 27.46 27.12 27.21 38,909,452 -0.05(-0.20%)
Sep 13, 2016 27.59 27.60 27.13 27.26 37,428,252 -0.50(-1.82%)
Sep 12, 2016 26.99 27.86 26.98 27.77 39,385,460 +0.68(+2.52%)
Sep 09, 2016 27.95 28.02 27.06 27.09 56,445,660 -1.01(-3.59%)
Sep 08, 2016 28.15 28.23 28.00 28.09 19,828,358 -0.05(-0.19%)
Sep 07, 2016 28.14 28.20 27.96 28.15 19,838,422 +0.03(+0.10%)
Sep 06, 2016 27.98 28.21 27.84 28.12 22,772,334 +0.19(+0.68%)
Sep 02, 2016 28.03 27.93 27.93 27.93 27,954,442 -0.01(-0.02%)
Sep 01, 2016 27.86 27.96 27.73 27.94 23,027,218 +0.05(+0.20%)
Aug 31, 2016 27.93 28.00 27.73 27.88 27,475,500 -0.01(-0.02%)
Aug 30, 2016 27.96 28.06 27.78 27.89 16,445,900 -0.07(-0.27%)
Aug 29, 2016 27.83 28.00 27.77 27.96 18,976,572 +0.22(+0.79%)
Aug 26, 2016 28.05 28.16 27.69 27.75 26,184,082 -0.27(-0.95%)
Aug 25, 2016 27.88 28.09 27.79 28.01 24,782,752 +0.14(+0.49%)
Aug 24, 2016 27.90 27.96 27.69 27.88 23,704,042 +0.01(+0.05%)
Aug 23, 2016 27.96 27.99 27.82 27.86 22,069,252 -0.04(-0.15%)
Aug 22, 2016 27.91 27.96 27.66 27.90 25,910,188 -0.07(-0.24%)
Aug 19, 2016 28.12 28.14 27.75 27.97 43,194,612 -0.27(-0.94%)
Aug 18, 2016 28.47 28.54 28.04 28.24 47,725,340 -0.31(-1.10%)
Aug 17, 2016 28.65 28.70 28.20 28.55 43,013,460 -0.07(-0.24%)
Aug 16, 2016 29.33 29.34 28.59 28.62 46,396,992 -0.72(-2.46%)
Aug 15, 2016 29.47 29.54 29.34 29.34 23,821,196 -0.18(-0.60%)
Aug 12, 2016 29.61 29.64 29.46 29.52 15,454,817 -0.07(-0.25%)
Aug 11, 2016 29.54 29.66 29.51 29.60 17,562,780 +0.13(+0.44%)
Aug 10, 2016 29.37 29.53 29.37 29.47 17,202,276 +0.08(+0.28%)
Aug 09, 2016 29.30 29.39 29.18 29.38 21,637,178 +0.10(+0.35%)
Aug 08, 2016 29.45 29.45 29.20 29.28 20,574,492 -0.16(-0.53%)
Aug 05, 2016 29.44 29.48 29.17 29.44 28,769,936 +0.05(+0.19%)
Aug 04, 2016 29.45 29.49 29.30 29.38 17,437,958 -0.04(-0.14%)
Aug 03, 2016 29.39 29.48 29.27 29.42 19,986,760 -0.01(-0.05%)
Aug 02, 2016 29.53 29.54 29.27 29.44 28,728,398 -0.01(-0.05%)
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.