Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.76 24.81 24.58 24.71 29,282,946 -0.06(-0.23%)
Aug 30, 2016 24.93 24.98 24.75 24.77 20,405,908 -0.16(-0.66%)
Aug 29, 2016 24.81 24.98 24.73 24.93 21,296,372 +0.21(+0.83%)
Aug 26, 2016 24.71 24.93 24.62 24.73 26,432,108 +0.04(+0.14%)
Aug 25, 2016 24.69 24.99 24.62 24.69 25,484,934 -0.04(-0.14%)
Aug 24, 2016 25.02 25.13 24.69 24.73 31,734,384 -0.19(-0.77%)
Aug 23, 2016 24.86 25.05 24.79 24.92 23,877,780 +0.18(+0.72%)
Aug 22, 2016 24.71 25.06 24.69 24.74 36,667,004 -0.10(-0.40%)
Aug 19, 2016 24.90 24.94 24.73 24.84 27,553,150 -0.15(-0.60%)
Aug 18, 2016 24.96 25.11 24.85 24.99 22,713,892 +0.04(+0.14%)
Aug 17, 2016 24.68 24.96 24.68 24.96 23,994,328 +0.25(+1.01%)
Aug 16, 2016 24.81 24.91 24.69 24.71 21,298,988 -0.23(-0.91%)
Aug 15, 2016 24.89 24.98 24.81 24.93 17,394,452 +0.09(+0.37%)
Aug 12, 2016 24.91 24.93 24.68 24.84 21,162,016 -0.12(-0.48%)
Aug 11, 2016 24.95 25.06 24.93 24.96 18,845,624 +0.01(+0.06%)
Aug 10, 2016 24.98 24.98 24.79 24.95 19,888,320 +0.04(+0.14%)
Aug 09, 2016 24.85 25.07 24.79 24.91 24,119,268 +0.11(+0.43%)
Aug 08, 2016 25.06 25.06 24.65 24.81 43,002,588 -0.36(-1.44%)
Aug 05, 2016 25.11 25.23 25.01 25.17 38,294,256 +0.21(+0.82%)
Aug 04, 2016 25.21 25.23 24.96 24.96 35,378,720 -0.10(-0.40%)
Aug 03, 2016 25.50 25.53 24.90 25.06 60,036,068 -0.57(-2.22%)
Aug 02, 2016 25.89 25.93 25.45 25.63 47,026,336 -0.65(-2.47%)
Aug 01, 2016 26.07 26.34 26.05 26.28 40,275,028 +0.30(+1.14%)
Jul 29, 2016 25.84 26.03 25.81 25.98 30,544,636 +0.15(+0.60%)
Jul 28, 2016 25.98 26.00 25.71 25.83 23,080,670 -0.13(-0.49%)
Jul 27, 2016 25.88 26.00 25.81 25.95 21,384,198 +0.01(+0.05%)
Jul 26, 2016 25.94 25.97 25.81 25.94 17,206,600 +0.04(+0.14%)
Jul 25, 2016 25.92 25.95 25.72 25.91 17,286,046 +0.03(+0.11%)
Jul 22, 2016 25.92 25.95 25.84 25.88 19,140,610 +0.02(+0.08%)
Jul 21, 2016 25.83 25.93 25.72 25.86 18,758,770 +0.02(+0.08%)
Jul 20, 2016 25.99 26.01 25.84 25.84 17,426,586 +0.03(+0.11%)
Jul 19, 2016 25.83 25.97 25.74 25.81 23,727,878 +0.00(+0.00%)
Jul 18, 2016 25.84 26.05 25.74 25.81 24,014,182 -0.09(-0.35%)
Jul 15, 2016 26.04 26.19 25.80 25.90 35,622,668 -0.11(-0.41%)
Jul 14, 2016 25.70 26.03 25.53 26.00 39,272,600 +0.43(+1.68%)
Jul 13, 2016 25.55 25.66 25.50 25.57 19,682,080 +0.05(+0.19%)
Jul 12, 2016 25.46 25.57 25.38 25.53 22,987,162 +0.06(+0.25%)
Jul 11, 2016 25.41 25.60 25.38 25.46 23,447,562 +0.02(+0.08%)
Jul 08, 2016 25.27 25.49 25.19 25.44 25,260,706 +0.25(+0.98%)
Jul 07, 2016 25.21 25.31 25.04 25.19 25,702,132 -0.06(-0.25%)
Jul 06, 2016 25.23 25.29 24.92 25.26 36,675,100 +0.04(+0.14%)
Jul 05, 2016 25.03 25.30 24.97 25.22 29,597,748 +0.17(+0.67%)
Jul 01, 2016 24.76 25.05 25.05 25.05 27,440,700 +0.25(+1.02%)
Jun 30, 2016 24.75 24.84 24.61 24.80 38,324,560 +0.14(+0.57%)
Jun 29, 2016 24.38 24.76 24.35 24.66 35,301,236 +0.40(+1.66%)
Jun 28, 2016 24.05 24.28 23.91 24.26 33,768,000 +0.45(+1.89%)
Jun 27, 2016 23.81 23.93 23.62 23.81 42,375,072 -0.12(-0.50%)
Jun 24, 2016 23.81 24.26 23.77 23.93 62,470,092 -0.44(-1.79%)
Jun 23, 2016 24.44 24.47 24.16 24.36 33,823,212 +0.08(+0.35%)
Jun 22, 2016 24.47 24.61 24.24 24.28 35,716,812 -0.20(-0.81%)
Jun 21, 2016 24.31 24.57 24.31 24.48 36,000,440 +0.18(+0.72%)
Jun 20, 2016 24.29 24.44 24.07 24.30 32,079,330 +0.20(+0.82%)
Jun 17, 2016 24.50 24.52 23.99 24.10 47,716,348 -0.37(-1.53%)
Jun 16, 2016 24.43 24.50 24.24 24.48 31,709,842 -0.03(-0.12%)
Jun 15, 2016 24.66 24.79 24.41 24.50 28,789,456 -0.14(-0.57%)
Jun 14, 2016 24.37 24.67 24.36 24.64 45,004,740 +0.18(+0.72%)
Jun 13, 2016 24.67 24.76 24.44 24.47 42,153,420 -0.39(-1.56%)
Jun 10, 2016 24.73 24.93 24.67 24.86 29,156,984 -0.01(-0.06%)
Jun 09, 2016 24.69 25.00 24.67 24.87 34,268,596 +0.04(+0.17%)
Jun 08, 2016 24.49 24.88 24.42 24.83 31,928,846 +0.29(+1.18%)
Jun 07, 2016 24.54 24.64 24.48 24.54 33,375,214 -0.06(-0.26%)
Jun 06, 2016 24.44 24.64 24.38 24.60 28,996,964 +0.17(+0.69%)
Jun 03, 2016 24.56 24.57 24.26 24.43 38,225,408 -0.13(-0.52%)
Jun 02, 2016 24.43 24.64 24.31 24.56 42,845,820 +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.