Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 30.22 30.57 29.63 29.87 6,337,096 -0.37(-1.22%)
Aug 30, 2016 30.46 30.40 30.08 30.24 4,433,714 -0.22(-0.73%)
Aug 29, 2016 30.11 30.61 30.05 30.46 4,523,853 +0.48(+1.62%)
Aug 26, 2016 30.03 30.49 29.84 29.97 4,595,453 -0.09(-0.31%)
Aug 25, 2016 30.08 30.49 29.84 30.07 3,371,209 -0.20(-0.64%)
Aug 24, 2016 30.34 30.52 30.20 30.26 3,068,353 -0.03(-0.11%)
Aug 23, 2016 30.09 30.58 30.08 30.30 4,095,335 +0.51(+1.72%)
Aug 22, 2016 30.58 30.69 29.45 29.79 6,023,180 -0.78(-2.55%)
Aug 19, 2016 30.68 30.88 30.24 30.57 4,922,539 -0.22(-0.70%)
Aug 18, 2016 30.41 30.83 30.41 30.78 5,623,516 +0.41(+1.35%)
Aug 17, 2016 30.82 31.17 30.22 30.37 8,137,882 -0.64(-2.06%)
Aug 16, 2016 30.78 31.42 30.66 31.01 7,773,352 +0.05(+0.15%)
Aug 15, 2016 30.43 31.18 30.30 30.96 7,979,949 +0.72(+2.38%)
Aug 12, 2016 29.98 30.92 29.59 30.24 16,889,302 +0.50(+1.70%)
Aug 11, 2016 28.85 30.28 28.47 29.74 34,172,980 +4.14(+16.17%)
Aug 10, 2016 25.55 26.58 25.53 25.60 13,834,106 +0.23(+0.90%)
Aug 09, 2016 26.35 26.35 25.20 25.37 8,705,121 -1.12(-4.24%)
Aug 08, 2016 26.23 26.73 26.19 26.49 3,979,214 +0.05(+0.18%)
Aug 05, 2016 26.37 26.67 26.20 26.45 3,721,929 +0.30(+1.16%)
Aug 04, 2016 25.99 26.39 25.69 26.14 3,768,469 +0.09(+0.34%)
Aug 03, 2016 24.89 26.10 24.00 26.06 7,623,396 +0.57(+2.24%)
Aug 02, 2016 27.50 27.55 25.41 25.49 8,093,865 -2.20(-7.95%)
Aug 01, 2016 27.91 28.09 27.63 27.69 4,087,002 -0.30(-1.08%)
Jul 29, 2016 27.59 28.07 27.36 27.99 4,181,349 +0.38(+1.36%)
Jul 28, 2016 27.24 27.67 26.29 27.61 4,472,610 +0.22(+0.81%)
Jul 27, 2016 27.65 27.81 27.34 27.39 4,235,452 -0.24(-0.85%)
Jul 26, 2016 27.54 28.36 27.54 27.63 5,892,619 +0.60(+2.22%)
Jul 25, 2016 26.68 27.18 26.60 27.03 3,246,693 +0.46(+1.75%)
Jul 22, 2016 26.59 26.74 26.31 26.56 2,231,143 -0.03(-0.10%)
Jul 21, 2016 26.54 26.89 26.48 26.59 2,990,268 -0.05(-0.18%)
Jul 20, 2016 26.35 26.70 26.25 26.64 2,724,422 +0.41(+1.57%)
Jul 19, 2016 26.26 26.40 26.07 26.23 2,781,319 -0.06(-0.23%)
Jul 18, 2016 26.02 26.59 26.01 26.29 3,866,499 +0.30(+1.17%)
Jul 15, 2016 26.13 26.33 25.85 25.98 3,330,060 +0.00(+0.00%)
Jul 14, 2016 26.17 26.33 25.75 25.98 3,238,116 +0.07(+0.29%)
Jul 13, 2016 26.72 26.76 25.87 25.91 5,310,649 -0.85(-3.17%)
Jul 12, 2016 26.75 26.83 26.40 26.76 5,136,214 +0.19(+0.71%)
Jul 11, 2016 26.54 26.78 26.45 26.57 4,661,526 +0.13(+0.48%)
Jul 08, 2016 26.00 26.72 25.74 26.44 6,993,782 +0.70(+2.72%)
Jul 07, 2016 25.39 26.18 25.35 25.74 5,757,515 +0.33(+1.30%)
Jul 06, 2016 24.62 25.72 24.19 25.41 13,484,442 +0.69(+2.78%)
Jul 05, 2016 25.36 25.40 24.42 24.73 4,820,651 -0.82(-3.21%)
Jul 01, 2016 25.45 25.55 25.55 25.55 6,582,882 +0.03(+0.11%)
Jun 30, 2016 25.44 25.62 24.99 25.52 3,517,543 +0.12(+0.48%)
Jun 29, 2016 25.40 25.85 25.34 25.40 4,147,156 +0.09(+0.35%)
Jun 28, 2016 24.72 25.33 24.67 25.31 4,198,714 +0.75(+3.04%)
Jun 27, 2016 24.24 24.59 23.68 24.56 4,884,227 +0.23(+0.94%)
Jun 24, 2016 24.39 24.77 24.29 24.33 6,566,052 -0.92(-3.62%)
Jun 23, 2016 25.22 25.49 25.01 25.25 3,255,007 +0.49(+1.98%)
Jun 22, 2016 24.76 25.14 24.71 24.76 3,192,245 -0.03(-0.14%)
Jun 21, 2016 24.77 24.90 24.46 24.79 2,633,811 +0.13(+0.55%)
Jun 20, 2016 24.71 25.02 24.61 24.66 5,268,972 +0.20(+0.80%)
Jun 17, 2016 23.74 24.75 23.56 24.46 7,712,553 +0.87(+3.71%)
Jun 16, 2016 23.68 23.85 23.35 23.59 4,994,311 -0.09(-0.40%)
Jun 15, 2016 23.49 24.28 23.45 23.68 6,230,060 +0.47(+2.03%)
Jun 14, 2016 23.72 23.75 22.95 23.21 5,478,742 -0.56(-2.35%)
Jun 13, 2016 24.66 24.79 23.75 23.77 5,366,737 -1.00(-4.02%)
Jun 10, 2016 24.64 24.83 24.25 24.77 4,228,388 -0.43(-1.71%)
Jun 09, 2016 25.65 25.68 24.95 25.20 4,018,005 -0.48(-1.86%)
Jun 08, 2016 25.57 25.73 25.26 25.67 5,749,194 +0.07(+0.29%)
Jun 07, 2016 25.06 25.81 24.99 25.60 5,438,975 +0.47(+1.87%)
Jun 06, 2016 25.32 25.42 24.99 25.13 6,114,686 -0.14(-0.56%)
Jun 03, 2016 24.86 25.35 24.78 25.27 6,742,789 +0.44(+1.79%)
Jun 02, 2016 24.02 24.88 23.99 24.83 6,162,673 +0.80(+3.35%)
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.