Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.37 27.51 27.26 27.34 109,663,840 -0.04(-0.16%)
Oct 28, 2016 27.42 27.74 27.32 27.39 157,224,160 -0.18(-0.66%)
Oct 27, 2016 27.79 27.90 27.48 27.57 143,485,264 -0.27(-0.96%)
Oct 26, 2016 27.53 27.86 27.29 27.84 274,608,992 -0.64(-2.25%)
Oct 25, 2016 28.40 28.50 28.25 28.48 199,461,680 +0.14(+0.51%)
Oct 24, 2016 28.20 28.35 28.18 28.33 97,697,904 +0.25(+0.90%)
Oct 21, 2016 28.13 28.15 28.00 28.08 96,309,744 -0.11(-0.39%)
Oct 20, 2016 28.14 28.27 28.01 28.19 100,152,872 -0.01(-0.05%)
Oct 19, 2016 28.24 28.36 27.40 28.20 83,080,192 -0.08(-0.30%)
Oct 18, 2016 28.46 28.47 28.28 28.29 101,915,616 -0.02(-0.07%)
Oct 17, 2016 28.25 28.38 28.12 28.31 98,087,064 -0.02(-0.07%)
Oct 14, 2016 28.39 28.46 28.21 28.33 148,049,120 +0.16(+0.56%)
Oct 13, 2016 28.12 28.28 27.87 28.17 145,957,024 -0.09(-0.31%)
Oct 12, 2016 28.26 28.41 28.11 28.26 156,051,088 +0.25(+0.89%)
Oct 11, 2016 28.34 28.58 27.98 28.01 265,852,144 +0.06(+0.22%)
Oct 10, 2016 27.70 28.11 27.63 27.95 150,339,168 +0.48(+1.74%)
Oct 07, 2016 27.53 27.59 27.33 27.47 101,150,752 +0.04(+0.15%)
Oct 06, 2016 27.38 27.53 27.24 27.43 119,473,336 +0.20(+0.74%)
Oct 05, 2016 27.31 27.37 27.14 27.22 89,034,520 +0.01(+0.04%)
Oct 04, 2016 27.23 27.53 27.12 27.21 123,467,504 +0.12(+0.43%)
Oct 03, 2016 27.14 27.22 27.04 27.10 89,829,648 -0.13(-0.47%)
Sep 30, 2016 27.08 27.30 26.92 27.22 150,725,792 +0.21(+0.78%)
Sep 29, 2016 27.25 27.40 26.92 27.01 148,307,776 -0.43(-1.55%)
Sep 28, 2016 27.38 27.61 27.32 27.44 122,926,280 +0.21(+0.76%)
Sep 27, 2016 27.21 27.26 27.05 27.23 102,076,016 +0.05(+0.19%)
Sep 26, 2016 26.88 27.31 26.86 27.18 123,956,408 +0.04(+0.15%)
Sep 23, 2016 27.55 27.64 26.86 27.14 217,932,976 -0.46(-1.67%)
Sep 22, 2016 27.54 27.68 27.45 27.60 128,983,288 +0.26(+0.94%)
Sep 21, 2016 27.42 27.45 27.08 27.34 149,469,648 -0.00(-0.02%)
Sep 20, 2016 27.22 27.48 27.09 27.35 143,308,528 -0.00(-0.01%)
Sep 19, 2016 27.74 27.98 27.27 27.35 195,209,424 -0.32(-1.17%)
Sep 16, 2016 27.72 27.97 27.46 27.67 331,737,984 -0.16(-0.56%)
Sep 15, 2016 27.42 27.87 27.33 27.83 376,169,024 +0.92(+3.40%)
Sep 14, 2016 26.18 27.22 26.15 26.92 466,426,400 +0.92(+3.54%)
Sep 13, 2016 25.89 26.19 25.82 26.00 258,117,728 +0.60(+2.38%)
Sep 12, 2016 24.72 25.46 24.69 25.39 187,951,920 +0.56(+2.24%)
Sep 09, 2016 25.20 25.46 24.84 24.84 193,332,304 -0.58(-2.26%)
Sep 08, 2016 25.83 25.83 25.34 25.41 220,044,480 -0.68(-2.62%)
Sep 07, 2016 25.97 26.19 25.78 26.09 175,817,216 +0.16(+0.61%)
Sep 06, 2016 25.98 26.08 25.89 25.94 111,535,064 -0.01(-0.03%)
Sep 02, 2016 25.94 25.94 25.94 25.94 111,299,928 +0.24(+0.94%)
Sep 01, 2016 25.56 25.72 25.43 25.70 110,858,032 +0.15(+0.59%)
Aug 31, 2016 25.44 25.66 25.44 25.55 123,155,640 +0.02(+0.09%)
Aug 30, 2016 25.48 25.65 25.41 25.53 103,221,440 -0.20(-0.77%)
Aug 29, 2016 25.68 25.87 25.60 25.72 103,673,104 -0.03(-0.11%)
Aug 26, 2016 25.87 26.00 25.60 25.75 115,302,168 -0.15(-0.59%)
Aug 25, 2016 25.86 25.98 25.69 25.90 104,144,568 -0.11(-0.43%)
Aug 24, 2016 26.14 26.19 25.93 26.02 98,295,168 -0.20(-0.75%)
Aug 23, 2016 26.15 26.33 26.14 26.21 88,265,280 +0.08(+0.31%)
Aug 22, 2016 26.21 26.27 25.97 26.13 107,136,752 -0.20(-0.78%)
Aug 19, 2016 26.19 26.41 26.09 26.34 105,343,328 +0.07(+0.26%)
Aug 18, 2016 26.30 26.39 26.25 26.27 91,276,696 -0.03(-0.13%)
Aug 17, 2016 26.27 26.34 26.09 26.30 105,286,288 -0.04(-0.15%)
Aug 16, 2016 26.40 26.54 26.30 26.34 140,304,240 -0.02(-0.09%)
Aug 15, 2016 26.04 26.38 26.03 26.36 107,260,000 +0.31(+1.20%)
Aug 12, 2016 25.95 26.11 25.95 26.05 77,489,224 +0.06(+0.23%)
Aug 11, 2016 26.13 26.23 25.97 25.99 114,096,496 -0.02(-0.06%)
Aug 10, 2016 26.18 26.22 25.95 26.01 99,683,368 -0.20(-0.74%)
Aug 09, 2016 26.06 26.23 26.01 26.20 109,262,016 +0.11(+0.41%)
Aug 08, 2016 25.89 26.10 25.81 26.10 116,392,320 +0.21(+0.83%)
Aug 05, 2016 25.59 25.92 25.57 25.88 168,401,856 +0.39(+1.52%)
Aug 04, 2016 25.43 25.53 25.35 25.49 113,776,784 +0.05(+0.21%)
Aug 03, 2016 25.21 25.45 25.20 25.44 125,504,680 +0.31(+1.25%)
Aug 02, 2016 25.50 25.51 25.01 25.13 140,596,128 -0.38(-1.48%)
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.