Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 29.24 29.35 28.99 29.01 103,572 -0.11(-0.38%)
Aug 30, 2016 29.18 29.30 29.01 29.12 83,764 +0.42(+1.46%)
Aug 29, 2016 28.50 28.78 28.48 28.70 301,785 -0.20(-0.69%)
Aug 26, 2016 29.34 29.59 28.73 28.90 170,861 +0.29(+1.00%)
Aug 25, 2016 28.59 28.82 28.55 28.61 127,075 -0.44(-1.50%)
Aug 24, 2016 29.28 29.29 28.95 29.05 179,038 -0.24(-0.82%)
Aug 23, 2016 29.47 29.63 29.29 29.29 188,809 +0.40(+1.38%)
Aug 22, 2016 28.77 29.02 28.68 28.89 70,831 -0.11(-0.38%)
Aug 19, 2016 28.74 29.00 28.65 29.00 50,703 -0.16(-0.55%)
Aug 18, 2016 28.97 29.20 28.94 29.16 182,992 +0.09(+0.29%)
Aug 17, 2016 28.99 29.15 28.86 29.07 100,545 -0.23(-0.80%)
Aug 16, 2016 29.66 29.72 29.27 29.31 244,407 -0.51(-1.71%)
Aug 15, 2016 29.88 30.00 29.76 29.82 152,083 +0.45(+1.53%)
Aug 12, 2016 29.55 29.64 29.37 29.37 73,737 -0.46(-1.56%)
Aug 11, 2016 29.95 30.03 29.76 29.84 140,648 +0.11(+0.35%)
Aug 10, 2016 29.80 29.95 29.70 29.73 158,582 +0.23(+0.78%)
Aug 09, 2016 29.32 29.71 29.29 29.50 137,252 +0.56(+1.94%)
Aug 08, 2016 29.01 29.08 28.85 28.94 92,594 -0.21(-0.74%)
Aug 05, 2016 28.98 29.19 28.95 29.16 156,401 +0.48(+1.69%)
Aug 04, 2016 28.87 28.92 28.55 28.67 76,780 +0.38(+1.34%)
Aug 03, 2016 28.23 28.44 28.12 28.29 98,438 -0.31(-1.08%)
Aug 02, 2016 28.81 28.86 28.41 28.60 219,722 -0.70(-2.39%)
Aug 01, 2016 29.50 29.51 29.23 29.30 104,210 -0.28(-0.95%)
Jul 29, 2016 29.34 29.65 29.33 29.58 54,579 +0.35(+1.20%)
Jul 28, 2016 29.53 29.54 29.00 29.23 129,245 -0.69(-2.31%)
Jul 27, 2016 30.08 30.11 29.76 29.92 361,444 +0.79(+2.69%)
Jul 26, 2016 29.16 29.31 29.05 29.14 225,311 +0.27(+0.92%)
Jul 25, 2016 28.96 29.10 28.82 28.87 107,686 +0.15(+0.52%)
Jul 22, 2016 28.68 28.72 28.48 28.72 165,052 +0.04(+0.16%)
Jul 21, 2016 29.00 29.20 28.61 28.68 157,830 -0.07(-0.24%)
Jul 20, 2016 29.10 29.14 28.73 28.75 221,999 +0.73(+2.62%)
Jul 19, 2016 28.20 28.24 28.00 28.01 101,403 -0.24(-0.85%)
Jul 18, 2016 28.20 28.47 28.07 28.25 76,241 -0.09(-0.32%)
Jul 15, 2016 28.10 28.34 27.98 28.34 384,224 -0.03(-0.11%)
Jul 14, 2016 28.64 28.66 28.28 28.37 178,873 +0.54(+1.94%)
Jul 13, 2016 28.32 28.39 27.73 27.83 153,715 -0.29(-1.03%)
Jul 12, 2016 28.34 28.41 28.11 28.12 244,440 +0.86(+3.15%)
Jul 11, 2016 27.52 27.62 27.24 27.26 198,970 +0.40(+1.49%)
Jul 08, 2016 26.03 26.78 26.86 142,498 +0.83(+3.19%)
Jul 07, 2016 26.27 26.41 25.90 26.03 193,044 -0.57(-2.14%)
Jul 05, 2016 26.64 26.69 26.46 26.60 795,925 -1.37(-4.90%)
Jul 01, 2016 27.97 27.97 27.97 0 +0.92(+3.40%)
Jun 30, 2016 26.73 27.13 26.50 27.05 479,499 +0.04(+0.15%)
Jun 29, 2016 27.18 27.40 26.64 27.01 1,112,858 -1.24(-4.39%)
Jun 28, 2016 27.48 28.25 27.23 28.25 653,948 +1.39(+5.17%)
Jun 27, 2016 27.16 27.30 26.32 26.86 607,393 -1.85(-6.44%)
Jun 24, 2016 27.60 28.86 27.60 28.71 1,198,337 -2.11(-6.85%)
Jun 23, 2016 30.44 30.86 30.15 30.82 261,676 +1.62(+5.55%)
Jun 22, 2016 30.07 30.09 29.20 29.20 172,134 -0.60(-2.01%)
Jun 21, 2016 30.18 30.31 29.68 29.80 105,188 -0.37(-1.23%)
Jun 20, 2016 30.68 30.75 30.15 30.17 169,129 +0.88(+3.00%)
Jun 17, 2016 29.14 29.38 28.95 29.29 172,013 +0.66(+2.31%)
Jun 16, 2016 28.03 28.70 27.75 28.63 225,282 -0.31(-1.07%)
Jun 15, 2016 28.89 29.29 28.83 28.94 197,376 -0.52(-1.78%)
Jun 14, 2016 28.68 29.50 28.35 29.46 225,910 +0.55(+1.92%)
Jun 13, 2016 28.85 29.36 28.80 28.91 158,537 -0.83(-2.79%)
Jun 10, 2016 29.68 30.09 29.53 29.74 218,362 -0.71(-2.34%)
Jun 09, 2016 30.17 30.48 30.08 30.45 113,128 -0.68(-2.17%)
Jun 08, 2016 31.39 31.49 31.08 31.13 71,708 -0.37(-1.17%)
Jun 07, 2016 31.64 31.74 31.47 31.50 147,539 +0.27(+0.86%)
Jun 06, 2016 31.14 31.32 31.06 31.23 149,451 +0.48(+1.54%)
Jun 03, 2016 30.92 30.99 30.63 30.75 117,005 -0.60(-1.90%)
Jun 02, 2016 31.14 31.49 31.05 31.35 140,251 +0.56(+1.82%)
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.