Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.25 24.30 24.08 24.21 29,896,746 -0.06(-0.23%)
Aug 30, 2016 24.42 24.47 24.24 24.26 20,833,636 -0.16(-0.66%)
Aug 29, 2016 24.30 24.46 24.22 24.42 21,742,766 +0.20(+0.83%)
Aug 26, 2016 24.21 24.42 24.11 24.22 26,986,152 +0.03(+0.14%)
Aug 25, 2016 24.18 24.48 24.11 24.19 26,019,124 -0.03(-0.14%)
Aug 24, 2016 24.51 24.61 24.18 24.22 32,399,568 -0.19(-0.77%)
Aug 23, 2016 24.35 24.53 24.28 24.41 24,378,282 +0.17(+0.72%)
Aug 22, 2016 24.21 24.54 24.18 24.24 37,435,580 -0.10(-0.40%)
Aug 19, 2016 24.39 24.43 24.22 24.33 28,130,692 -0.15(-0.60%)
Aug 18, 2016 24.44 24.60 24.34 24.48 23,189,998 +0.03(+0.14%)
Aug 17, 2016 24.17 24.45 24.17 24.44 24,497,272 +0.24(+1.01%)
Aug 16, 2016 24.30 24.40 24.19 24.20 21,745,438 -0.22(-0.91%)
Aug 15, 2016 24.38 24.46 24.30 24.42 17,759,058 +0.09(+0.37%)
Aug 12, 2016 24.40 24.42 24.17 24.33 21,605,594 -0.12(-0.48%)
Aug 11, 2016 24.44 24.54 24.42 24.45 19,240,648 +0.01(+0.06%)
Aug 10, 2016 24.46 24.47 24.28 24.44 20,305,198 +0.03(+0.14%)
Aug 09, 2016 24.34 24.55 24.28 24.40 24,624,832 +0.10(+0.43%)
Aug 08, 2016 24.54 24.54 24.14 24.30 43,903,964 -0.35(-1.44%)
Aug 05, 2016 24.60 24.72 24.50 24.65 39,096,944 +0.20(+0.82%)
Aug 04, 2016 24.69 24.71 24.45 24.45 36,120,292 -0.10(-0.40%)
Aug 03, 2016 24.98 25.01 24.39 24.55 61,294,484 -0.57(-2.26%)
Aug 02, 2016 25.37 25.41 24.94 25.12 47,991,628 -0.63(-2.47%)
Aug 01, 2016 25.55 25.81 25.53 25.75 41,101,740 +0.29(+1.14%)
Jul 29, 2016 25.32 25.50 25.29 25.46 31,171,614 +0.15(+0.60%)
Jul 28, 2016 25.45 25.47 25.19 25.31 23,554,440 -0.12(-0.49%)
Jul 27, 2016 25.36 25.48 25.29 25.43 21,823,144 +0.01(+0.05%)
Jul 26, 2016 25.42 25.45 25.29 25.42 17,559,794 +0.03(+0.14%)
Jul 25, 2016 25.40 25.43 25.20 25.38 17,640,870 +0.03(+0.11%)
Jul 22, 2016 25.40 25.43 25.32 25.36 19,533,502 +0.02(+0.08%)
Jul 21, 2016 25.31 25.41 25.21 25.34 19,143,824 +0.02(+0.08%)
Jul 20, 2016 25.47 25.49 25.32 25.32 17,784,294 +0.03(+0.11%)
Jul 19, 2016 25.31 25.45 25.23 25.29 24,214,932 +0.00(+0.00%)
Jul 18, 2016 25.32 25.53 25.23 25.29 24,507,112 -0.09(-0.35%)
Jul 15, 2016 25.52 25.67 25.28 25.38 36,353,880 -0.10(-0.41%)
Jul 14, 2016 25.18 25.51 25.02 25.48 40,078,736 +0.42(+1.68%)
Jul 13, 2016 25.04 25.14 24.99 25.06 20,086,088 +0.05(+0.19%)
Jul 12, 2016 24.95 25.05 24.87 25.01 23,459,012 +0.06(+0.25%)
Jul 11, 2016 24.89 25.09 24.87 24.95 23,928,862 +0.02(+0.08%)
Jul 08, 2016 24.76 24.98 24.68 24.93 25,779,224 +0.24(+0.98%)
Jul 07, 2016 24.70 24.80 24.54 24.69 26,229,710 -0.06(-0.25%)
Jul 06, 2016 24.72 24.78 24.42 24.75 37,427,916 +0.03(+0.14%)
Jul 05, 2016 24.53 24.79 24.47 24.72 30,205,290 +0.17(+0.67%)
Jul 01, 2016 24.26 24.55 24.55 24.55 28,003,966 +0.25(+1.02%)
Jun 30, 2016 24.25 24.34 24.11 24.30 39,111,236 +0.14(+0.57%)
Jun 29, 2016 23.89 24.26 23.86 24.16 36,025,852 +0.39(+1.66%)
Jun 28, 2016 23.57 23.79 23.42 23.77 34,461,144 +0.44(+1.89%)
Jun 27, 2016 23.33 23.45 23.14 23.33 43,244,888 -0.12(-0.50%)
Jun 24, 2016 23.33 23.78 23.29 23.45 63,752,392 -0.43(-1.79%)
Jun 23, 2016 23.95 23.98 23.67 23.87 34,517,488 +0.08(+0.35%)
Jun 22, 2016 23.98 24.12 23.75 23.79 36,449,960 -0.19(-0.81%)
Jun 21, 2016 23.82 24.07 23.82 23.98 36,739,408 +0.17(+0.72%)
Jun 20, 2016 23.80 23.95 23.59 23.81 32,737,812 +0.19(+0.82%)
Jun 17, 2016 24.00 24.02 23.50 23.62 48,695,808 -0.37(-1.53%)
Jun 16, 2016 23.94 24.01 23.76 23.98 32,360,738 -0.03(-0.11%)
Jun 15, 2016 24.16 24.29 23.91 24.01 29,380,408 -0.14(-0.57%)
Jun 14, 2016 23.88 24.18 23.87 24.15 45,928,536 +0.17(+0.72%)
Jun 13, 2016 24.17 24.26 23.95 23.98 43,018,692 -0.38(-1.56%)
Jun 10, 2016 24.23 24.43 24.17 24.36 29,755,478 -0.01(-0.06%)
Jun 09, 2016 24.19 24.50 24.18 24.37 34,972,016 +0.04(+0.17%)
Jun 08, 2016 24.00 24.38 23.93 24.33 32,584,238 +0.28(+1.18%)
Jun 07, 2016 24.05 24.15 23.98 24.05 34,060,296 -0.06(-0.26%)
Jun 06, 2016 23.95 24.15 23.89 24.11 29,592,174 +0.17(+0.69%)
Jun 03, 2016 24.07 24.07 23.78 23.94 39,010,048 -0.12(-0.52%)
Jun 02, 2016 23.94 24.15 23.82 24.07 43,725,300 +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.