Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.79 28.10 27.77 28.05 3,110,834 +0.21(+0.75%)
Sep 28, 2017 27.75 27.95 27.65 27.85 2,897,417 +0.19(+0.70%)
Sep 27, 2017 27.44 27.65 2,916,217 +0.01(+0.05%)
Sep 26, 2017 27.65 27.69 27.44 27.64 2,576,202 -0.01(-0.02%)
Sep 25, 2017 27.56 27.73 27.34 27.65 2,263,177 +0.13(+0.46%)
Sep 22, 2017 27.83 27.90 27.43 27.52 2,472,535 -0.27(-0.97%)
Sep 21, 2017 27.69 27.87 27.66 27.79 2,165,990 +0.09(+0.31%)
Sep 20, 2017 27.69 27.98 27.53 27.70 2,634,631 +0.06(+0.22%)
Sep 19, 2017 27.55 27.71 27.42 27.64 1,936,627 +0.17(+0.63%)
Sep 18, 2017 27.56 27.75 27.36 27.46 3,174,876 -0.11(-0.41%)
Sep 15, 2017 27.54 27.70 27.42 27.58 2,753,157 -0.01(-0.02%)
Sep 14, 2017 27.45 27.61 27.36 27.59 1,726,763 +0.13(+0.46%)
Sep 13, 2017 27.52 27.62 27.42 27.46 2,777,909 -0.01(-0.02%)
Sep 12, 2017 27.44 27.51 27.20 27.46 3,696,090 +0.07(+0.24%)
Sep 11, 2017 27.18 27.44 27.15 27.40 2,597,415 +0.23(+0.84%)
Sep 08, 2017 27.30 27.30 27.08 27.17 2,664,721 -0.08(-0.30%)
Sep 07, 2017 27.49 27.51 27.22 27.25 2,652,121 -0.11(-0.42%)
Sep 06, 2017 27.02 27.59 26.97 27.36 3,410,534 +0.40(+1.49%)
Sep 05, 2017 27.23 27.30 26.76 26.96 2,650,756 -0.16(-0.59%)
Sep 01, 2017 26.98 27.10 26.92 27.12 2,357,937 +0.31(+1.15%)
Aug 31, 2017 26.61 26.86 26.38 26.81 3,078,365 +0.33(+1.24%)
Aug 30, 2017 26.56 26.57 26.27 26.49 2,292,224 -0.18(-0.68%)
Aug 29, 2017 26.64 26.67 26.39 26.67 3,264,411 -0.09(-0.33%)
Aug 28, 2017 27.16 27.16 26.69 26.75 2,199,001 -0.33(-1.21%)
Aug 25, 2017 27.48 27.49 27.06 27.08 2,449,322 -0.33(-1.20%)
Aug 24, 2017 27.40 27.53 27.28 27.41 2,125,968 +0.07(+0.27%)
Aug 23, 2017 26.65 27.48 26.65 27.34 3,221,011 +0.58(+2.16%)
Aug 22, 2017 26.45 26.85 26.45 26.76 2,236,538 +0.42(+1.58%)
Aug 21, 2017 26.46 26.46 26.24 26.35 2,138,028 -0.09(-0.33%)
Aug 18, 2017 26.39 26.51 26.18 26.43 2,207,716 +0.19(+0.74%)
Aug 17, 2017 26.26 26.37 26.16 26.24 1,907,066 -0.03(-0.10%)
Aug 16, 2017 26.37 26.55 26.18 26.26 2,464,307 -0.04(-0.15%)
Aug 15, 2017 26.58 26.72 26.30 26.30 2,406,617 -0.38(-1.43%)
Aug 14, 2017 26.56 26.92 26.55 26.69 2,589,706 +0.22(+0.84%)
Aug 11, 2017 26.55 26.65 26.40 26.47 3,006,441 +0.03(+0.12%)
Aug 10, 2017 26.92 26.95 26.39 26.43 3,658,855 -0.47(-1.75%)
Aug 09, 2017 27.01 27.10 26.80 26.90 2,253,906 -0.15(-0.54%)
Aug 08, 2017 27.47 27.59 26.86 27.05 3,327,344 -0.45(-1.64%)
Aug 07, 2017 27.55 27.40 27.50 2,024,898 -0.01(-0.05%)
Aug 04, 2017 27.63 27.77 27.43 27.51 2,193,274 -0.15(-0.55%)
Aug 03, 2017 27.72 27.79 27.46 27.67 3,881,415 -0.03(-0.10%)
Aug 02, 2017 27.45 27.79 27.40 27.69 2,855,233 +0.11(+0.41%)
Aug 01, 2017 27.47 27.81 27.02 27.58 2,839,560 +0.11(+0.41%)
Jul 31, 2017 27.37 27.64 27.29 27.47 2,645,420 +0.24(+0.88%)
Jul 28, 2017 27.23 27.38 27.14 27.23 3,366,166 -0.02(-0.07%)
Jul 27, 2017 27.68 27.68 26.90 27.25 3,273,822 -0.40(-1.44%)
Jul 26, 2017 27.66 27.83 27.45 27.65 2,592,318 +0.03(+0.10%)
Jul 25, 2017 27.75 28.03 27.44 27.62 2,995,872 -0.03(-0.10%)
Jul 24, 2017 27.72 27.80 27.39 27.65 1,997,835 -0.05(-0.19%)
Jul 21, 2017 27.78 27.80 27.42 27.70 2,465,121 -0.06(-0.21%)
Jul 20, 2017 27.66 27.89 27.63 27.76 3,448,134 +0.23(+0.84%)
Jul 19, 2017 27.19 27.64 27.14 27.53 5,018,955 +0.46(+1.71%)
Jul 18, 2017 27.21 27.21 26.76 27.06 2,415,549 +0.13(+0.47%)
Jul 17, 2017 27.10 27.23 26.89 26.94 2,372,404 -0.13(-0.47%)
Jul 14, 2017 27.13 26.61 27.06 2,686,659 +0.49(+1.85%)
Jul 13, 2017 26.53 26.64 26.28 26.57 2,320,554 +0.03(+0.12%)
Jul 12, 2017 26.43 26.89 26.31 26.54 3,708,488 +0.39(+1.49%)
Jul 11, 2017 26.29 26.34 25.97 26.15 2,273,897 -0.21(-0.78%)
Jul 10, 2017 26.34 26.51 26.15 26.35 2,045,299 -0.02(-0.08%)
Jul 07, 2017 26.31 26.37 25.92 26.37 2,675,581 +0.09(+0.33%)
Jul 06, 2017 26.53 26.13 26.29 4,295,262 +0.07(+0.25%)
Jul 05, 2017 26.44 26.44 25.94 26.22 3,498,226 -0.37(-1.40%)
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.