Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 28.72 28.78 28.42 28.42 134,572 -0.09(-0.33%)
Sep 29, 2016 29.03 29.13 28.48 28.52 112,654 -0.64(-2.19%)
Sep 28, 2016 27.51 29.19 27.51 29.16 222,852 +1.81(+6.62%)
Sep 27, 2016 27.09 27.49 26.20 27.35 78,494 +0.28(+1.02%)
Sep 26, 2016 27.10 27.30 27.07 27.07 71,797 -0.07(-0.27%)
Sep 23, 2016 27.22 27.29 26.96 27.14 46,433 -0.10(-0.37%)
Sep 22, 2016 27.46 27.46 27.17 27.25 93,860 +0.08(+0.29%)
Sep 21, 2016 27.44 27.60 26.98 27.17 148,846 -0.16(-0.59%)
Sep 20, 2016 27.43 27.78 27.28 27.33 72,432 -0.09(-0.32%)
Sep 19, 2016 27.02 27.47 26.98 27.41 133,919 +0.38(+1.40%)
Sep 16, 2016 26.95 27.11 26.74 27.04 139,910 +0.16(+0.59%)
Sep 15, 2016 26.80 27.97 26.42 26.88 67,304 +0.10(+0.38%)
Sep 14, 2016 26.73 27.01 26.49 26.77 53,814 +0.07(+0.24%)
Sep 13, 2016 26.90 26.90 26.39 26.71 100,610 -0.25(-0.94%)
Sep 12, 2016 26.91 27.15 26.46 26.96 212,126 +0.00(+0.00%)
Sep 09, 2016 27.03 27.27 26.90 26.96 134,508 -0.34(-1.25%)
Sep 08, 2016 27.64 27.79 26.98 27.30 114,397 -0.30(-1.08%)
Sep 07, 2016 26.99 27.78 26.95 27.60 101,299 +0.61(+2.26%)
Sep 06, 2016 27.13 27.13 26.56 26.99 49,099 -0.01(-0.05%)
Sep 02, 2016 26.80 27.01 27.01 27.01 74,578 +0.33(+1.25%)
Sep 01, 2016 26.61 26.79 26.37 26.67 72,654 +0.17(+0.66%)
Aug 31, 2016 26.31 26.62 26.21 26.50 80,592 +0.25(+0.94%)
Aug 30, 2016 26.13 26.32 26.09 26.25 35,569 +0.25(+0.95%)
Aug 29, 2016 26.02 26.13 25.89 26.00 44,750 +0.10(+0.39%)
Aug 26, 2016 25.75 26.05 25.75 25.90 59,956 +0.24(+0.93%)
Aug 25, 2016 25.65 25.69 25.41 25.66 42,907 -0.10(-0.40%)
Aug 24, 2016 25.75 26.50 25.51 25.76 58,085 -0.07(-0.28%)
Aug 23, 2016 25.44 26.03 25.40 25.84 47,823 +0.33(+1.31%)
Aug 22, 2016 27.98 27.98 25.15 25.50 40,887 -0.03(-0.11%)
Aug 19, 2016 25.72 25.73 25.39 25.53 68,988 -0.20(-0.76%)
Aug 18, 2016 25.72 25.95 25.59 25.73 37,308 -0.01(-0.06%)
Aug 17, 2016 26.27 26.27 25.62 25.74 52,439 -0.45(-1.72%)
Aug 16, 2016 26.41 26.42 26.12 26.19 43,463 -0.07(-0.25%)
Aug 15, 2016 25.78 26.30 25.78 26.26 39,624 +0.55(+2.15%)
Aug 12, 2016 25.93 26.01 25.53 25.71 56,065 -0.35(-1.34%)
Aug 11, 2016 25.65 26.09 25.51 26.05 71,245 +0.49(+1.90%)
Aug 10, 2016 25.87 25.87 25.49 25.57 75,604 -0.23(-0.90%)
Aug 09, 2016 26.40 26.72 25.73 25.80 81,931 -0.50(-1.91%)
Aug 08, 2016 25.73 26.34 25.63 26.30 95,686 +0.78(+3.05%)
Aug 05, 2016 25.73 25.84 24.86 25.52 76,450 -0.12(-0.45%)
Aug 04, 2016 25.54 25.76 25.47 25.64 97,558 +0.11(+0.43%)
Aug 03, 2016 24.72 25.59 24.60 25.53 84,120 +0.86(+3.51%)
Aug 02, 2016 25.24 25.84 24.60 24.67 97,339 -0.56(-2.22%)
Aug 01, 2016 25.53 25.53 24.76 25.23 122,599 -0.31(-1.20%)
Jul 29, 2016 25.17 25.57 24.93 25.53 93,621 +0.24(+0.95%)
Jul 28, 2016 25.29 25.43 24.93 25.29 47,619 -0.15(-0.57%)
Jul 27, 2016 25.84 25.84 25.25 25.44 80,717 -0.29(-1.13%)
Jul 26, 2016 25.95 26.01 25.49 25.73 86,177 -0.22(-0.84%)
Jul 25, 2016 26.07 26.21 25.88 25.95 39,569 -0.24(-0.92%)
Jul 22, 2016 26.17 26.29 26.15 26.18 57,810 +0.07(+0.25%)
Jul 21, 2016 26.30 26.83 26.02 26.12 64,017 -0.07(-0.28%)
Jul 20, 2016 26.07 26.32 26.07 26.19 51,171 +0.08(+0.31%)
Jul 19, 2016 26.29 26.39 26.08 26.11 62,013 -0.17(-0.64%)
Jul 18, 2016 26.34 26.52 26.16 26.28 36,162 -0.01(-0.03%)
Jul 15, 2016 26.52 26.56 26.00 26.29 45,576 -0.05(-0.19%)
Jul 14, 2016 26.45 26.72 26.33 26.34 50,188 +0.01(+0.03%)
Jul 13, 2016 26.40 26.48 26.00 26.33 48,416 +0.22(+0.84%)
Jul 12, 2016 25.72 26.31 25.68 26.11 68,820 +0.56(+2.19%)
Jul 11, 2016 25.32 25.66 25.25 25.55 48,225 +0.37(+1.47%)
Jul 08, 2016 24.98 25.38 24.94 25.18 174,047 +0.17(+0.70%)
Jul 07, 2016 25.08 25.47 24.79 25.01 66,865 +0.02(+0.09%)
Jul 05, 2016 26.34 26.63 24.74 24.99 160,722 -1.35(-5.13%)
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.