Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.89 28.08 27.79 28.04 30,674,584 +0.09(+0.33%)
Sep 28, 2017 27.69 28.04 27.63 27.95 24,259,594 +0.19(+0.70%)
Sep 27, 2017 27.57 27.76 33,197,914 +0.04(+0.13%)
Sep 26, 2017 28.01 28.14 27.71 27.72 31,574,480 -0.29(-1.02%)
Sep 25, 2017 27.59 28.06 27.56 28.01 50,528,868 +0.38(+1.37%)
Sep 22, 2017 27.49 27.67 27.36 27.63 32,422,184 +0.26(+0.97%)
Sep 21, 2017 27.56 27.59 27.31 27.36 23,439,150 -0.15(-0.55%)
Sep 20, 2017 27.44 27.73 27.36 27.51 37,529,208 +0.16(+0.58%)
Sep 19, 2017 26.78 27.52 26.68 27.36 64,692,552 +0.57(+2.11%)
Sep 18, 2017 26.57 26.85 26.50 26.79 44,648,316 +0.23(+0.86%)
Sep 15, 2017 26.07 26.57 26.05 26.56 66,963,844 +0.56(+2.15%)
Sep 14, 2017 26.20 26.20 25.93 26.00 24,978,696 -0.16(-0.63%)
Sep 13, 2017 26.02 26.25 25.97 26.17 35,938,944 +0.21(+0.80%)
Sep 12, 2017 25.75 26.08 25.65 25.96 39,505,736 +0.37(+1.45%)
Sep 11, 2017 25.55 25.63 25.43 25.59 32,189,038 +0.11(+0.42%)
Sep 08, 2017 25.49 25.60 25.13 25.48 57,337,920 -0.01(-0.03%)
Sep 07, 2017 26.20 26.34 25.47 25.49 67,902,176 -0.69(-2.65%)
Sep 06, 2017 26.58 26.60 26.15 26.18 39,623,716 -0.37(-1.40%)
Sep 05, 2017 26.78 26.80 26.44 26.55 31,851,154 -0.28(-1.04%)
Sep 01, 2017 26.91 26.92 26.79 26.83 17,835,622 +0.01(+0.05%)
Aug 31, 2017 27.02 27.11 26.81 26.82 28,962,550 -0.15(-0.56%)
Aug 30, 2017 27.08 27.08 26.93 26.97 17,366,090 -0.13(-0.48%)
Aug 29, 2017 27.03 27.23 27.03 27.10 13,387,912 -0.06(-0.24%)
Aug 28, 2017 27.21 27.26 27.03 27.16 14,141,818 -0.04(-0.13%)
Aug 25, 2017 27.08 27.30 27.03 27.20 19,816,872 +0.22(+0.82%)
Aug 24, 2017 27.18 27.19 26.94 26.98 15,279,279 -0.17(-0.63%)
Aug 23, 2017 27.10 27.26 27.10 27.15 27,843,994 -0.04(-0.16%)
Aug 22, 2017 26.98 27.20 26.89 27.19 20,582,510 +0.29(+1.06%)
Aug 21, 2017 26.84 27.12 26.78 26.91 24,175,728 +0.15(+0.56%)
Aug 18, 2017 26.85 26.93 26.63 26.75 32,150,152 -0.16(-0.61%)
Aug 17, 2017 27.32 27.36 26.91 26.92 30,715,864 -0.45(-1.65%)
Aug 16, 2017 27.32 27.45 27.18 27.37 20,913,954 +0.05(+0.18%)
Aug 15, 2017 27.56 27.60 27.21 27.32 20,700,226 -0.24(-0.88%)
Aug 14, 2017 27.38 27.61 27.33 27.56 23,971,682 +0.29(+1.05%)
Aug 11, 2017 27.42 27.45 27.26 27.28 18,547,390 -0.06(-0.24%)
Aug 10, 2017 27.59 27.33 27.34 29,756,194 -0.12(-0.44%)
Aug 09, 2017 27.35 27.49 27.25 27.46 27,523,866 +0.00(+0.00%)
Aug 08, 2017 27.61 27.74 27.40 27.46 21,556,118 -0.11(-0.42%)
Aug 07, 2017 27.52 27.66 27.47 27.58 23,500,518 +0.06(+0.23%)
Aug 04, 2017 27.52 27.58 27.23 27.51 22,790,752 +0.11(+0.39%)
Aug 03, 2017 27.37 27.56 27.31 27.41 26,326,446 +0.01(+0.03%)
Aug 02, 2017 27.91 27.91 27.23 27.40 48,341,368 -0.44(-1.57%)
Aug 01, 2017 28.10 28.12 27.71 27.84 41,028,596 -0.09(-0.31%)
Jul 31, 2017 27.90 28.02 27.72 27.92 39,772,240 +0.00(+0.00%)
Jul 28, 2017 28.10 28.40 27.80 27.92 50,300,968 -0.29(-1.04%)
Jul 27, 2017 27.35 28.28 27.35 28.22 86,578,704 +0.99(+3.63%)
Jul 26, 2017 25.93 27.28 26.78 27.23 101,162,048 +1.30(+5.00%)
Jul 25, 2017 25.98 26.13 25.87 25.93 41,117,516 -0.01(-0.03%)
Jul 24, 2017 26.14 26.17 25.90 25.94 31,291,622 -0.20(-0.77%)
Jul 21, 2017 26.07 26.21 25.96 26.14 28,145,554 -0.01(-0.03%)
Jul 20, 2017 26.01 26.29 25.92 26.15 44,544,744 +0.28(+1.08%)
Jul 19, 2017 25.80 25.87 25.64 25.87 36,693,488 +0.10(+0.39%)
Jul 18, 2017 26.08 26.08 25.68 25.77 40,708,640 -0.29(-1.10%)
Jul 17, 2017 26.00 26.10 25.95 26.05 28,694,830 +0.06(+0.25%)
Jul 14, 2017 25.94 26.05 25.90 25.99 32,909,380 +0.06(+0.25%)
Jul 13, 2017 26.16 26.20 25.91 25.92 42,217,212 -0.44(-1.68%)
Jul 12, 2017 26.31 26.42 26.22 26.37 24,423,594 +0.16(+0.63%)
Jul 11, 2017 26.37 26.39 26.16 26.20 30,152,958 -0.16(-0.62%)
Jul 10, 2017 26.46 26.55 26.36 26.37 31,810,582 -0.11(-0.41%)
Jul 07, 2017 26.62 26.65 26.36 26.48 29,109,332 -0.14(-0.54%)
Jul 06, 2017 26.99 26.62 26.62 29,060,926 -0.32(-1.20%)
Jul 05, 2017 26.93 27.00 26.75 26.94 28,411,288 +0.01(+0.03%)
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.