Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.73 29.24 28.66 29.18 13,932,292 +0.35(+1.23%)
Aug 30, 2016 28.55 29.06 28.46 28.83 10,799,931 +0.34(+1.18%)
Aug 29, 2016 28.36 28.58 28.26 28.49 5,630,260 +0.08(+0.29%)
Aug 26, 2016 28.44 28.70 28.21 28.41 8,541,548 -0.03(-0.10%)
Aug 25, 2016 28.20 28.54 28.18 28.44 8,220,685 +0.08(+0.29%)
Aug 24, 2016 27.89 28.43 27.88 28.36 16,258,273 +0.53(+1.89%)
Aug 23, 2016 27.84 28.10 27.81 27.83 6,165,619 +0.05(+0.16%)
Aug 22, 2016 27.64 27.80 27.56 27.78 6,877,686 -0.01(-0.03%)
Aug 19, 2016 27.64 27.81 27.55 27.79 8,641,065 +0.10(+0.36%)
Aug 18, 2016 27.68 27.83 27.60 27.69 6,638,875 -0.08(-0.29%)
Aug 17, 2016 28.02 28.04 27.67 27.77 7,672,096 -0.20(-0.71%)
Aug 16, 2016 28.04 28.11 27.75 27.97 7,207,213 -0.20(-0.71%)
Aug 15, 2016 28.13 28.41 27.80 28.17 7,757,312 +0.15(+0.52%)
Aug 12, 2016 28.33 28.37 28.03 28.03 13,014,467 -0.28(-0.99%)
Aug 11, 2016 28.30 28.58 28.15 28.31 6,513,715 +0.07(+0.26%)
Aug 10, 2016 28.23 28.36 28.07 28.24 6,698,048 +0.01(+0.03%)
Aug 09, 2016 28.33 28.35 28.07 28.23 8,367,191 -0.04(-0.13%)
Aug 08, 2016 28.47 28.47 28.07 28.26 10,500,386 -0.22(-0.76%)
Aug 05, 2016 28.26 28.54 28.25 28.48 8,591,747 +0.30(+1.06%)
Aug 04, 2016 28.07 28.41 27.99 28.18 8,367,739 +0.10(+0.36%)
Aug 03, 2016 27.95 28.16 27.89 28.08 8,123,459 +0.15(+0.52%)
Aug 02, 2016 28.19 28.32 27.85 27.94 13,129,634 -0.42(-1.47%)
Aug 01, 2016 28.40 28.48 28.25 28.36 14,470,195 +0.08(+0.29%)
Jul 29, 2016 28.24 28.35 28.04 28.27 9,294,089 -0.01(-0.03%)
Jul 28, 2016 28.38 28.57 28.19 28.28 9,737,446 -0.13(-0.45%)
Jul 27, 2016 28.53 28.85 28.22 28.41 13,070,236 -0.08(-0.29%)
Jul 26, 2016 27.73 28.50 27.73 28.49 15,331,267 +0.65(+2.35%)
Jul 25, 2016 27.50 28.00 27.47 27.84 19,718,480 +0.17(+0.62%)
Jul 22, 2016 27.05 27.73 26.99 27.67 22,341,350 +0.51(+1.87%)
Jul 21, 2016 26.20 27.50 26.12 27.16 49,536,860 +2.67(+10.89%)
Jul 20, 2016 24.15 24.63 23.96 24.49 29,930,172 +0.44(+1.85%)
Jul 19, 2016 24.13 24.25 23.95 24.05 19,192,154 +0.01(+0.04%)
Jul 18, 2016 23.80 24.10 23.75 24.04 13,645,990 +0.14(+0.57%)
Jul 15, 2016 23.77 23.90 23.55 23.90 19,400,924 +0.24(+1.00%)
Jul 14, 2016 23.09 23.83 23.05 23.66 26,124,838 +0.87(+3.82%)
Jul 13, 2016 22.79 22.93 22.67 22.79 6,411,897 -0.01(-0.04%)
Jul 12, 2016 22.66 22.99 22.66 22.80 10,607,781 +0.24(+1.09%)
Jul 11, 2016 22.45 22.70 22.36 22.56 9,535,628 +0.23(+1.02%)
Jul 08, 2016 21.80 22.38 21.71 22.33 8,243,892 +0.62(+2.84%)
Jul 07, 2016 21.70 21.78 21.55 21.71 11,028,662 +0.15(+0.72%)
Jul 05, 2016 21.51 21.61 21.26 21.56 9,563,513 -0.02(-0.08%)
Jul 01, 2016 21.26 21.58 21.58 21.58 10,671,862 +0.34(+1.58%)
Jun 30, 2016 21.20 21.30 21.10 21.24 10,430,887 +0.09(+0.43%)
Jun 29, 2016 21.03 21.21 20.93 21.15 10,076,758 +0.29(+1.39%)
Jun 28, 2016 20.77 20.97 20.66 20.86 13,220,115 +0.25(+1.19%)
Jun 27, 2016 20.82 20.98 20.23 20.62 14,733,853 -0.37(-1.77%)
Jun 24, 2016 21.57 21.68 20.70 20.99 27,073,752 -1.56(-6.92%)
Jun 23, 2016 22.40 22.64 22.32 22.55 10,453,686 +0.46(+2.10%)
Jun 22, 2016 22.34 22.46 22.07 22.09 7,354,882 -0.33(-1.46%)
Jun 21, 2016 22.27 22.47 22.19 22.41 8,665,800 +0.12(+0.53%)
Jun 20, 2016 22.09 22.57 22.01 22.29 15,672,269 +0.71(+3.28%)
Jun 17, 2016 21.54 21.68 21.41 21.59 14,521,636 -0.05(-0.25%)
Jun 16, 2016 21.72 21.74 21.30 21.64 10,358,861 -0.10(-0.46%)
Jun 15, 2016 21.77 21.85 21.59 21.74 10,278,811 +0.07(+0.33%)
Jun 14, 2016 21.59 21.79 21.45 21.67 10,941,379 -0.01(-0.04%)
Jun 13, 2016 21.80 21.89 21.63 21.68 9,508,161 -0.16(-0.75%)
Jun 10, 2016 21.92 22.02 21.70 21.84 8,576,425 -0.24(-1.07%)
Jun 09, 2016 21.95 22.12 21.84 22.08 8,722,765 +0.09(+0.41%)
Jun 08, 2016 22.00 22.08 21.88 21.99 8,510,688 -0.05(-0.21%)
Jun 07, 2016 21.89 22.10 21.88 22.03 10,756,461 +0.26(+1.21%)
Jun 06, 2016 21.76 21.87 21.66 21.77 7,779,451 +0.01(+0.04%)
Jun 03, 2016 21.97 22.00 21.55 21.76 7,068,265 -0.25(-1.11%)
Jun 02, 2016 21.91 22.02 21.67 22.00 11,406,598 +0.16(+0.75%)
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.