Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 29.46 29.80 28.89 29.12 6,500,592 -0.36(-1.22%)
Aug 30, 2016 29.69 29.63 29.32 29.48 4,548,103 -0.22(-0.73%)
Aug 29, 2016 29.35 29.84 29.29 29.69 4,640,568 +0.47(+1.62%)
Aug 26, 2016 29.27 29.73 29.09 29.22 4,714,015 -0.09(-0.31%)
Aug 25, 2016 29.33 29.73 29.09 29.31 3,458,185 -0.19(-0.64%)
Aug 24, 2016 29.57 29.75 29.44 29.50 3,147,516 -0.03(-0.11%)
Aug 23, 2016 29.33 29.81 29.32 29.54 4,200,994 +0.50(+1.72%)
Aug 22, 2016 29.81 29.92 28.71 29.04 6,178,577 -0.76(-2.55%)
Aug 19, 2016 29.91 30.10 29.48 29.80 5,049,540 -0.21(-0.70%)
Aug 18, 2016 29.65 30.06 29.65 30.01 5,768,601 +0.40(+1.35%)
Aug 17, 2016 30.04 30.39 29.46 29.61 8,347,838 -0.62(-2.06%)
Aug 16, 2016 30.01 30.63 29.89 30.23 7,973,903 +0.05(+0.15%)
Aug 15, 2016 29.67 30.40 29.54 30.18 8,185,830 +0.70(+2.38%)
Aug 12, 2016 29.23 30.15 28.84 29.48 17,325,042 +0.49(+1.70%)
Aug 11, 2016 28.12 29.52 27.76 28.99 35,054,636 +4.03(+16.17%)
Aug 10, 2016 24.90 25.91 24.89 24.96 14,191,023 +0.22(+0.90%)
Aug 09, 2016 25.69 25.69 24.57 24.73 8,929,711 -1.10(-4.24%)
Aug 08, 2016 25.57 26.06 25.53 25.83 4,081,877 +0.05(+0.18%)
Aug 05, 2016 25.71 26.00 25.54 25.78 3,817,954 +0.30(+1.16%)
Aug 04, 2016 25.34 25.72 25.04 25.49 3,865,694 +0.09(+0.34%)
Aug 03, 2016 24.27 25.44 23.40 25.40 7,820,078 +0.56(+2.24%)
Aug 02, 2016 26.81 26.86 24.78 24.84 8,302,686 -2.15(-7.95%)
Aug 01, 2016 27.21 27.38 26.93 26.99 4,192,446 -0.30(-1.08%)
Jul 29, 2016 26.90 27.36 26.67 27.29 4,289,227 +0.37(+1.36%)
Jul 28, 2016 26.56 26.97 25.63 26.92 4,588,003 +0.22(+0.81%)
Jul 27, 2016 26.95 27.11 26.65 26.70 4,344,726 -0.23(-0.85%)
Jul 26, 2016 26.85 27.65 26.85 26.93 6,044,647 +0.58(+2.22%)
Jul 25, 2016 26.01 26.50 25.93 26.35 3,330,457 +0.45(+1.75%)
Jul 22, 2016 25.92 26.06 25.64 25.89 2,288,707 -0.03(-0.10%)
Jul 21, 2016 25.87 26.21 25.82 25.92 3,067,416 -0.05(-0.18%)
Jul 20, 2016 25.68 26.03 25.59 25.97 2,794,712 +0.40(+1.57%)
Jul 19, 2016 25.60 25.74 25.42 25.57 2,853,076 -0.06(-0.23%)
Jul 18, 2016 25.37 25.92 25.36 25.63 3,966,254 +0.30(+1.17%)
Jul 15, 2016 25.47 25.66 25.20 25.33 3,415,975 +0.00(+0.00%)
Jul 14, 2016 25.51 25.66 25.10 25.33 3,321,659 +0.07(+0.29%)
Jul 13, 2016 26.05 26.09 25.22 25.26 5,447,662 -0.83(-3.17%)
Jul 12, 2016 26.08 26.16 25.74 26.08 5,268,727 +0.18(+0.71%)
Jul 11, 2016 25.87 26.11 25.79 25.90 4,781,792 +0.12(+0.48%)
Jul 08, 2016 25.35 26.05 25.09 25.78 7,174,220 +0.68(+2.72%)
Jul 07, 2016 24.75 25.52 24.71 25.09 5,906,058 +0.32(+1.30%)
Jul 06, 2016 24.00 25.07 23.58 24.77 13,832,338 +0.67(+2.78%)
Jul 05, 2016 24.73 24.76 23.80 24.10 4,945,023 -0.80(-3.21%)
Jul 01, 2016 24.81 24.90 24.90 24.90 6,752,719 +0.03(+0.11%)
Jun 30, 2016 24.80 24.98 24.36 24.88 3,608,295 +0.12(+0.48%)
Jun 29, 2016 24.77 25.20 24.70 24.76 4,254,152 +0.09(+0.35%)
Jun 28, 2016 24.10 24.69 24.05 24.67 4,307,040 +0.73(+3.04%)
Jun 27, 2016 23.63 23.97 23.08 23.95 5,010,239 +0.22(+0.94%)
Jun 24, 2016 23.78 24.14 23.68 23.72 6,735,455 -0.89(-3.62%)
Jun 23, 2016 24.59 24.85 24.38 24.61 3,338,985 +0.48(+1.98%)
Jun 22, 2016 24.14 24.50 24.09 24.14 3,274,604 -0.03(-0.14%)
Jun 21, 2016 24.14 24.27 23.85 24.17 2,701,762 +0.13(+0.55%)
Jun 20, 2016 24.09 24.40 23.99 24.04 5,404,911 +0.19(+0.80%)
Jun 17, 2016 23.14 24.13 22.97 23.85 7,911,535 +0.85(+3.71%)
Jun 16, 2016 23.09 23.25 22.76 22.99 5,123,163 -0.09(-0.40%)
Jun 15, 2016 22.90 23.67 22.86 23.09 6,390,795 +0.46(+2.03%)
Jun 14, 2016 23.13 23.15 22.37 22.63 5,620,092 -0.54(-2.35%)
Jun 13, 2016 24.04 24.17 23.15 23.17 5,505,198 -0.97(-4.02%)
Jun 10, 2016 24.02 24.20 23.64 24.14 4,337,479 -0.42(-1.71%)
Jun 09, 2016 25.01 25.03 24.32 24.56 4,121,669 -0.47(-1.86%)
Jun 08, 2016 24.92 25.08 24.62 25.03 5,897,522 +0.07(+0.29%)
Jun 07, 2016 24.43 25.16 24.36 24.96 5,579,299 +0.46(+1.87%)
Jun 06, 2016 24.69 24.78 24.36 24.50 6,272,443 -0.14(-0.56%)
Jun 03, 2016 24.23 24.71 24.16 24.63 6,916,752 +0.43(+1.79%)
Jun 02, 2016 23.42 24.25 23.39 24.20 6,321,669 +0.78(+3.35%)
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.