Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.25 24.30 24.07 24.20 29,899,840 -0.06(-0.23%)
Aug 30, 2016 24.42 24.47 24.24 24.26 20,835,792 -0.16(-0.66%)
Aug 29, 2016 24.30 24.46 24.22 24.42 21,745,016 +0.20(+0.83%)
Aug 26, 2016 24.20 24.41 24.11 24.22 26,988,944 +0.03(+0.14%)
Aug 25, 2016 24.18 24.48 24.11 24.18 26,021,818 -0.03(-0.14%)
Aug 24, 2016 24.50 24.61 24.18 24.22 32,402,922 -0.19(-0.77%)
Aug 23, 2016 24.34 24.53 24.28 24.41 24,380,806 +0.17(+0.72%)
Aug 22, 2016 24.20 24.54 24.18 24.23 37,439,456 -0.10(-0.40%)
Aug 19, 2016 24.39 24.43 24.22 24.33 28,133,604 -0.15(-0.60%)
Aug 18, 2016 24.44 24.59 24.34 24.48 23,192,400 +0.03(+0.14%)
Aug 17, 2016 24.17 24.45 24.17 24.44 24,499,808 +0.24(+1.01%)
Aug 16, 2016 24.30 24.40 24.18 24.20 21,747,688 -0.22(-0.91%)
Aug 15, 2016 24.38 24.46 24.30 24.42 17,760,896 +0.09(+0.37%)
Aug 12, 2016 24.40 24.42 24.17 24.33 21,607,830 -0.12(-0.48%)
Aug 11, 2016 24.43 24.54 24.41 24.45 19,242,640 +0.01(+0.06%)
Aug 10, 2016 24.46 24.47 24.28 24.43 20,307,300 +0.03(+0.14%)
Aug 09, 2016 24.34 24.55 24.27 24.40 24,627,382 +0.10(+0.43%)
Aug 08, 2016 24.54 24.54 24.14 24.30 43,908,508 -0.35(-1.44%)
Aug 05, 2016 24.59 24.71 24.50 24.65 39,100,992 +0.20(+0.83%)
Aug 04, 2016 24.69 24.71 24.45 24.45 36,124,032 -0.10(-0.40%)
Aug 03, 2016 24.98 25.00 24.39 24.55 61,300,828 -0.57(-2.26%)
Aug 02, 2016 25.37 25.41 24.93 25.11 47,996,596 -0.63(-2.47%)
Aug 01, 2016 25.55 25.80 25.53 25.75 41,105,992 +0.29(+1.14%)
Jul 29, 2016 25.31 25.50 25.29 25.46 31,174,840 +0.15(+0.60%)
Jul 28, 2016 25.45 25.47 25.19 25.31 23,556,876 -0.12(-0.49%)
Jul 27, 2016 25.36 25.48 25.29 25.43 21,825,402 +0.01(+0.05%)
Jul 26, 2016 25.42 25.44 25.29 25.42 17,561,612 +0.03(+0.14%)
Jul 25, 2016 25.40 25.42 25.20 25.38 17,642,694 +0.03(+0.11%)
Jul 22, 2016 25.40 25.42 25.31 25.35 19,535,524 +0.02(+0.08%)
Jul 21, 2016 25.31 25.41 25.20 25.33 19,145,806 +0.02(+0.08%)
Jul 20, 2016 25.46 25.49 25.31 25.31 17,786,134 +0.03(+0.11%)
Jul 19, 2016 25.31 25.44 25.22 25.29 24,217,438 +0.00(+0.00%)
Jul 18, 2016 25.32 25.53 25.22 25.29 24,509,648 -0.09(-0.35%)
Jul 15, 2016 25.51 25.66 25.28 25.38 36,357,644 -0.10(-0.41%)
Jul 14, 2016 25.18 25.51 25.02 25.48 40,082,880 +0.42(+1.68%)
Jul 13, 2016 25.04 25.14 24.99 25.06 20,088,166 +0.05(+0.19%)
Jul 12, 2016 24.95 25.05 24.86 25.01 23,461,440 +0.06(+0.25%)
Jul 11, 2016 24.89 25.09 24.86 24.95 23,931,338 +0.02(+0.08%)
Jul 08, 2016 24.76 24.97 24.68 24.93 25,781,892 +0.24(+0.98%)
Jul 07, 2016 24.70 24.80 24.54 24.68 26,232,424 -0.06(-0.25%)
Jul 06, 2016 24.72 24.77 24.42 24.75 37,431,792 +0.03(+0.14%)
Jul 05, 2016 24.53 24.79 24.46 24.71 30,208,414 +0.17(+0.68%)
Jul 01, 2016 24.26 24.55 24.55 24.55 28,006,864 +0.25(+1.02%)
Jun 30, 2016 24.25 24.34 24.11 24.30 39,115,284 +0.14(+0.57%)
Jun 29, 2016 23.89 24.26 23.86 24.16 36,029,580 +0.39(+1.66%)
Jun 28, 2016 23.57 23.79 23.42 23.77 34,464,712 +0.44(+1.89%)
Jun 27, 2016 23.33 23.45 23.14 23.33 43,249,364 -0.12(-0.50%)
Jun 24, 2016 23.33 23.77 23.29 23.44 63,758,988 -0.43(-1.79%)
Jun 23, 2016 23.95 23.97 23.67 23.87 34,521,060 +0.08(+0.35%)
Jun 22, 2016 23.97 24.12 23.75 23.79 36,453,728 -0.19(-0.81%)
Jun 21, 2016 23.82 24.07 23.82 23.98 36,743,212 +0.17(+0.72%)
Jun 20, 2016 23.79 23.95 23.59 23.81 32,741,198 +0.19(+0.82%)
Jun 17, 2016 24.00 24.02 23.50 23.62 48,700,844 -0.37(-1.53%)
Jun 16, 2016 23.93 24.01 23.75 23.98 32,364,086 -0.03(-0.11%)
Jun 15, 2016 24.16 24.28 23.91 24.01 29,383,448 -0.14(-0.57%)
Jun 14, 2016 23.88 24.17 23.86 24.15 45,933,288 +0.17(+0.72%)
Jun 13, 2016 24.17 24.26 23.95 23.97 43,023,140 -0.38(-1.56%)
Jun 10, 2016 24.23 24.42 24.17 24.35 29,758,556 -0.01(-0.06%)
Jun 09, 2016 24.19 24.50 24.17 24.37 34,975,636 +0.04(+0.17%)
Jun 08, 2016 23.99 24.38 23.93 24.33 32,587,610 +0.28(+1.18%)
Jun 07, 2016 24.04 24.15 23.98 24.04 34,063,820 -0.06(-0.26%)
Jun 06, 2016 23.95 24.15 23.89 24.11 29,595,236 +0.17(+0.69%)
Jun 03, 2016 24.06 24.07 23.77 23.94 39,014,084 -0.12(-0.52%)
Jun 02, 2016 23.94 24.15 23.82 24.06 43,729,824 +0.08(+0.35%)
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.