Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.04 28.27 27.89 28.12 3,679,832 -0.02(-0.07%)
Aug 30, 2016 28.17 28.19 27.72 28.14 2,084,503 +0.02(+0.07%)
Aug 29, 2016 27.85 28.24 27.85 28.12 2,153,381 +0.33(+1.19%)
Aug 26, 2016 28.03 28.17 27.46 27.79 2,379,587 -0.12(-0.43%)
Aug 25, 2016 27.95 28.14 27.84 27.91 2,229,418 -0.05(-0.18%)
Aug 24, 2016 28.08 28.21 27.76 27.96 1,408,318 -0.17(-0.60%)
Aug 23, 2016 28.09 28.25 28.03 28.13 1,925,723 +0.13(+0.46%)
Aug 22, 2016 27.87 28.04 27.83 28.00 1,527,169 +0.16(+0.57%)
Aug 19, 2016 27.79 27.85 27.65 27.84 1,907,058 +0.00(+0.00%)
Aug 18, 2016 27.94 28.01 27.77 27.84 2,142,945 -0.10(-0.36%)
Aug 17, 2016 28.12 28.14 27.69 27.94 2,310,898 -0.12(-0.43%)
Aug 16, 2016 28.11 28.14 27.99 28.06 2,203,792 -0.18(-0.64%)
Aug 15, 2016 28.25 28.42 28.17 28.24 1,579,324 +0.07(+0.25%)
Aug 12, 2016 28.07 28.47 27.99 28.17 1,434,731 -0.02(-0.07%)
Aug 11, 2016 28.25 28.27 27.93 28.19 2,489,341 -0.01(-0.04%)
Aug 10, 2016 28.35 28.46 28.06 28.20 2,207,614 -0.04(-0.14%)
Aug 09, 2016 28.17 28.28 28.00 28.24 1,167,380 +0.08(+0.28%)
Aug 08, 2016 28.02 28.30 27.85 28.16 2,276,603 +0.17(+0.61%)
Aug 05, 2016 28.23 28.32 27.92 27.99 1,828,127 -0.25(-0.89%)
Aug 04, 2016 28.40 28.52 28.16 28.24 2,067,985 -0.09(-0.32%)
Aug 03, 2016 28.40 28.43 28.10 28.33 1,691,547 -0.11(-0.39%)
Aug 02, 2016 28.57 28.77 28.37 28.44 2,124,764 -0.25(-0.87%)
Aug 01, 2016 28.63 28.86 28.60 28.69 2,968,379 -0.10(-0.35%)
Jul 29, 2016 28.18 28.99 28.18 28.79 2,382,684 +0.63(+2.24%)
Jul 28, 2016 27.55 28.39 27.31 28.16 2,960,320 +0.69(+2.51%)
Jul 27, 2016 27.49 27.58 27.11 27.47 2,913,290 -0.09(-0.33%)
Jul 26, 2016 27.62 27.70 27.45 27.56 2,341,193 -0.02(-0.07%)
Jul 25, 2016 27.61 27.74 27.45 27.58 1,910,037 +0.04(+0.15%)
Jul 22, 2016 27.43 27.68 27.43 27.54 3,491,991 +0.09(+0.33%)
Jul 21, 2016 27.37 27.46 27.25 27.45 2,232,539 -0.03(-0.11%)
Jul 20, 2016 27.50 27.54 27.38 27.48 2,735,820 +0.04(+0.15%)
Jul 19, 2016 27.38 27.58 27.28 27.44 3,052,141 +0.07(+0.26%)
Jul 18, 2016 27.24 27.41 27.19 27.37 3,299,577 +0.14(+0.51%)
Jul 15, 2016 27.24 27.34 27.03 27.23 1,572,156 -0.01(-0.04%)
Jul 14, 2016 27.27 27.46 27.18 27.24 1,905,496 -0.23(-0.84%)
Jul 13, 2016 27.33 27.47 27.09 27.47 2,069,844 +0.25(+0.92%)
Jul 12, 2016 27.07 27.23 26.89 27.22 3,446,891 +0.09(+0.33%)
Jul 11, 2016 26.86 27.15 26.66 27.13 2,517,060 +0.29(+1.08%)
Jul 08, 2016 26.57 26.83 26.39 26.84 2,001,281 +0.45(+1.71%)
Jul 07, 2016 26.66 26.66 26.18 26.39 1,983,836 -0.29(-1.09%)
Jul 06, 2016 26.57 26.70 26.45 26.68 2,179,212 +0.09(+0.34%)
Jul 05, 2016 26.40 26.60 26.26 26.59 3,589,051 +0.13(+0.49%)
Jul 01, 2016 26.69 26.46 26.46 26.46 1,973,500 -0.20(-0.75%)
Jun 30, 2016 26.22 26.69 26.05 26.66 3,606,074 +0.44(+1.68%)
Jun 29, 2016 26.41 26.50 26.06 26.22 3,189,268 +0.07(+0.27%)
Jun 28, 2016 25.66 26.16 25.47 26.15 3,395,176 +0.67(+2.63%)
Jun 27, 2016 25.22 25.53 25.02 25.48 2,641,417 +0.09(+0.35%)
Jun 24, 2016 24.97 25.55 24.74 25.39 4,088,329 -0.05(-0.20%)
Jun 23, 2016 25.50 25.64 25.39 25.44 2,849,937 +0.11(+0.43%)
Jun 22, 2016 25.65 25.65 25.28 25.33 3,092,566 -0.34(-1.32%)
Jun 21, 2016 25.64 25.79 25.54 25.67 3,094,579 +0.05(+0.20%)
Jun 20, 2016 25.81 25.92 25.62 25.62 3,338,834 +0.06(+0.23%)
Jun 17, 2016 25.38 25.57 25.18 25.56 4,480,012 +0.18(+0.71%)
Jun 16, 2016 24.96 25.42 24.84 25.38 3,166,914 +0.42(+1.68%)
Jun 15, 2016 24.60 25.02 24.51 24.96 3,075,861 +0.33(+1.34%)
Jun 14, 2016 24.57 24.69 24.45 24.63 1,492,709 +0.03(+0.12%)
Jun 13, 2016 24.75 24.94 24.56 24.60 1,996,245 -0.12(-0.49%)
Jun 10, 2016 24.59 24.85 24.43 24.72 2,534,912 -0.04(-0.16%)
Jun 09, 2016 24.47 24.78 24.47 24.76 2,072,948 +0.26(+1.06%)
Jun 08, 2016 24.21 24.54 24.18 24.50 2,375,767 +0.26(+1.07%)
Jun 07, 2016 24.07 24.33 24.05 24.24 1,821,154 +0.16(+0.66%)
Jun 06, 2016 24.11 24.35 23.92 24.08 2,065,232 -0.07(-0.29%)
Jun 03, 2016 24.04 24.36 23.92 24.15 1,926,254 +0.27(+1.13%)
Jun 02, 2016 23.79 23.88 23.63 23.88 1,855,811 +0.07(+0.29%)
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.