Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.79 28.09 27.76 28.05 3,111,074 +0.21(+0.75%)
Sep 28, 2017 27.75 27.95 27.64 27.84 2,897,640 +0.19(+0.70%)
Sep 27, 2017 27.44 27.65 2,916,442 +0.01(+0.05%)
Sep 26, 2017 27.65 27.69 27.44 27.64 2,576,400 -0.01(-0.02%)
Sep 25, 2017 27.56 27.73 27.34 27.64 2,263,351 +0.13(+0.46%)
Sep 22, 2017 27.82 27.90 27.43 27.52 2,472,725 -0.27(-0.97%)
Sep 21, 2017 27.68 27.87 27.65 27.78 2,166,156 +0.09(+0.31%)
Sep 20, 2017 27.69 27.98 27.53 27.70 2,634,834 +0.06(+0.22%)
Sep 19, 2017 27.55 27.71 27.42 27.64 1,936,776 +0.17(+0.64%)
Sep 18, 2017 27.56 27.75 27.36 27.46 3,175,121 -0.11(-0.41%)
Sep 15, 2017 27.54 27.70 27.42 27.58 2,753,369 -0.01(-0.02%)
Sep 14, 2017 27.45 27.61 27.36 27.58 1,726,896 +0.13(+0.46%)
Sep 13, 2017 27.52 27.62 27.42 27.46 2,778,123 -0.01(-0.02%)
Sep 12, 2017 27.44 27.51 27.20 27.46 3,696,374 +0.07(+0.24%)
Sep 11, 2017 27.17 27.44 27.15 27.40 2,597,615 +0.23(+0.84%)
Sep 08, 2017 27.30 27.30 27.08 27.17 2,664,926 -0.08(-0.30%)
Sep 07, 2017 27.48 27.51 27.22 27.25 2,652,325 -0.11(-0.42%)
Sep 06, 2017 27.01 27.59 26.97 27.36 3,410,797 +0.40(+1.49%)
Sep 05, 2017 27.23 27.30 26.76 26.96 2,650,960 -0.16(-0.59%)
Sep 01, 2017 26.97 27.10 26.92 27.12 2,358,119 +0.31(+1.15%)
Aug 31, 2017 26.61 26.86 26.38 26.81 3,078,602 +0.33(+1.24%)
Aug 30, 2017 26.56 26.57 26.27 26.48 2,292,400 -0.18(-0.68%)
Aug 29, 2017 26.64 26.67 26.38 26.66 3,264,662 -0.09(-0.33%)
Aug 28, 2017 27.15 27.15 26.69 26.75 2,199,170 -0.33(-1.21%)
Aug 25, 2017 27.48 27.49 27.05 27.08 2,449,510 -0.33(-1.20%)
Aug 24, 2017 27.40 27.52 27.28 27.41 2,126,131 +0.07(+0.27%)
Aug 23, 2017 26.65 27.48 26.64 27.34 3,221,259 +0.58(+2.16%)
Aug 22, 2017 26.45 26.85 26.45 26.76 2,236,710 +0.42(+1.58%)
Aug 21, 2017 26.46 26.46 26.24 26.34 2,138,193 -0.09(-0.33%)
Aug 18, 2017 26.38 26.50 26.18 26.43 2,207,886 +0.19(+0.74%)
Aug 17, 2017 26.26 26.36 26.16 26.24 1,907,213 -0.03(-0.10%)
Aug 16, 2017 26.37 26.54 26.18 26.26 2,464,496 -0.04(-0.15%)
Aug 15, 2017 26.58 26.72 26.30 26.30 2,406,802 -0.38(-1.43%)
Aug 14, 2017 26.56 26.91 26.55 26.69 2,589,905 +0.22(+0.84%)
Aug 11, 2017 26.55 26.64 26.40 26.46 3,006,673 +0.03(+0.12%)
Aug 10, 2017 26.92 26.95 26.39 26.43 3,659,137 -0.47(-1.75%)
Aug 09, 2017 27.01 27.09 26.80 26.90 2,254,079 -0.15(-0.54%)
Aug 08, 2017 27.47 27.58 26.86 27.05 3,327,600 -0.45(-1.64%)
Aug 07, 2017 27.55 27.40 27.50 2,025,054 -0.01(-0.05%)
Aug 04, 2017 27.63 27.77 27.43 27.51 2,193,443 -0.15(-0.55%)
Aug 03, 2017 27.72 27.79 27.46 27.66 3,881,714 -0.03(-0.10%)
Aug 02, 2017 27.45 27.79 27.40 27.69 2,855,452 +0.11(+0.41%)
Aug 01, 2017 27.47 27.81 27.02 27.58 2,839,778 +0.11(+0.41%)
Jul 31, 2017 27.36 27.64 27.29 27.46 2,645,623 +0.24(+0.88%)
Jul 28, 2017 27.23 27.38 27.13 27.23 3,366,425 -0.02(-0.07%)
Jul 27, 2017 27.68 27.68 26.89 27.25 3,274,074 -0.40(-1.44%)
Jul 26, 2017 27.66 27.83 27.45 27.64 2,592,518 +0.03(+0.10%)
Jul 25, 2017 27.75 28.03 27.44 27.62 2,996,103 -0.03(-0.10%)
Jul 24, 2017 27.72 27.80 27.39 27.64 1,997,989 -0.05(-0.19%)
Jul 21, 2017 27.78 27.80 27.42 27.70 2,465,310 -0.06(-0.21%)
Jul 20, 2017 27.66 27.89 27.63 27.76 3,448,399 +0.23(+0.84%)
Jul 19, 2017 27.19 27.64 27.13 27.52 5,019,341 +0.46(+1.71%)
Jul 18, 2017 27.21 27.21 26.76 27.06 2,415,735 +0.13(+0.47%)
Jul 17, 2017 27.09 27.23 26.89 26.93 2,372,587 -0.13(-0.47%)
Jul 14, 2017 27.13 26.61 27.06 2,686,866 +0.49(+1.84%)
Jul 13, 2017 26.52 26.64 26.28 26.57 2,320,732 +0.03(+0.12%)
Jul 12, 2017 26.43 26.89 26.31 26.54 3,708,773 +0.39(+1.50%)
Jul 11, 2017 26.29 26.34 25.97 26.15 2,274,072 -0.21(-0.78%)
Jul 10, 2017 26.34 26.50 26.15 26.35 2,045,456 -0.02(-0.08%)
Jul 07, 2017 26.31 26.37 25.92 26.37 2,675,787 +0.09(+0.33%)
Jul 06, 2017 26.52 26.13 26.29 4,295,593 +0.07(+0.25%)
Jul 05, 2017 26.44 26.44 25.94 26.22 3,498,495 -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.