Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 26.42 26.64 26.41 26.52 118,630,044 +0.02(+0.09%)
Aug 30, 2016 26.45 26.62 26.38 26.50 99,428,364 -0.20(-0.77%)
Aug 29, 2016 26.66 26.86 26.57 26.70 99,863,436 -0.03(-0.11%)
Aug 26, 2016 26.85 26.99 26.58 26.74 111,065,164 -0.16(-0.59%)
Aug 25, 2016 26.85 26.97 26.67 26.89 100,317,576 -0.12(-0.43%)
Aug 24, 2016 27.14 27.19 26.92 27.01 94,683,116 -0.20(-0.75%)
Aug 23, 2016 27.15 27.33 27.13 27.21 85,021,800 +0.08(+0.31%)
Aug 22, 2016 27.21 27.27 26.96 27.13 103,199,804 -0.21(-0.78%)
Aug 19, 2016 27.19 27.42 27.09 27.34 101,472,288 +0.07(+0.26%)
Aug 18, 2016 27.31 27.40 27.25 27.27 87,922,560 -0.04(-0.13%)
Aug 17, 2016 27.27 27.34 27.08 27.30 101,417,340 -0.04(-0.15%)
Aug 16, 2016 27.41 27.56 27.30 27.34 135,148,500 -0.03(-0.09%)
Aug 15, 2016 27.04 27.39 27.02 27.37 103,318,532 +0.33(+1.20%)
Aug 12, 2016 26.95 27.11 26.95 27.05 74,641,736 +0.06(+0.23%)
Aug 11, 2016 27.13 27.23 26.96 26.98 109,903,800 -0.02(-0.06%)
Aug 10, 2016 27.18 27.23 26.94 27.00 96,020,312 -0.20(-0.74%)
Aug 09, 2016 27.06 27.24 27.00 27.20 105,246,972 +0.11(+0.41%)
Aug 08, 2016 26.88 27.09 26.79 27.09 112,115,260 +0.22(+0.83%)
Aug 05, 2016 26.57 26.91 26.55 26.87 162,213,608 +0.40(+1.52%)
Aug 04, 2016 26.39 26.50 26.32 26.47 109,595,836 +0.02(+0.08%)
Aug 03, 2016 26.20 26.46 26.19 26.45 120,729,924 +0.33(+1.25%)
Aug 02, 2016 26.51 26.52 26.00 26.12 135,247,240 -0.39(-1.48%)
Aug 01, 2016 26.10 26.54 26.10 26.51 152,586,000 +0.46(+1.77%)
Jul 29, 2016 26.05 26.14 25.92 26.05 110,934,752 -0.03(-0.12%)
Jul 28, 2016 25.71 26.11 25.70 26.08 159,388,196 +0.35(+1.35%)
Jul 27, 2016 26.07 26.09 25.69 25.74 369,236,956 +1.57(+6.50%)
Jul 26, 2016 24.20 24.49 24.11 24.17 224,199,656 -0.17(-0.69%)
Jul 25, 2016 24.56 24.71 24.23 24.33 161,383,132 -0.33(-1.34%)
Jul 22, 2016 24.82 24.82 24.58 24.67 113,254,676 -0.19(-0.77%)
Jul 21, 2016 24.96 25.25 24.79 24.86 130,753,228 -0.13(-0.53%)
Jul 20, 2016 25.00 25.11 24.93 24.99 105,081,360 +0.02(+0.09%)
Jul 19, 2016 24.89 25.00 24.83 24.97 95,102,472 +0.01(+0.04%)
Jul 18, 2016 24.67 25.03 24.65 24.96 145,963,984 +0.26(+1.06%)
Jul 15, 2016 24.73 24.83 24.62 24.70 120,547,960 -0.00(-0.01%)
Jul 14, 2016 24.35 24.75 24.33 24.70 155,608,992 +0.48(+1.98%)
Jul 13, 2016 24.35 24.42 24.21 24.22 103,552,404 -0.14(-0.56%)
Jul 12, 2016 24.29 24.42 24.28 24.36 96,607,496 +0.11(+0.45%)
Jul 11, 2016 24.19 24.41 24.18 24.25 95,150,972 +0.08(+0.31%)
Jul 08, 2016 24.12 23.99 23.99 24.17 115,648,412 +0.18(+0.77%)
Jul 07, 2016 23.92 24.12 23.91 23.99 100,522,920 +0.23(+0.95%)
Jul 05, 2016 23.85 23.85 23.62 23.76 110,795,468 -0.21(-0.89%)
Jul 01, 2016 23.87 23.97 23.97 23.97 104,106,000 +0.07(+0.30%)
Jun 30, 2016 23.61 23.94 23.58 23.90 143,322,628 +0.30(+1.27%)
Jun 29, 2016 23.49 23.64 23.41 23.60 146,101,032 +0.20(+0.87%)
Jun 28, 2016 23.23 23.42 23.04 23.40 161,725,232 +0.39(+1.68%)
Jun 27, 2016 23.25 23.26 22.88 23.01 186,427,068 -0.34(-1.46%)
Jun 24, 2016 23.23 23.66 23.16 23.35 301,245,424 -0.67(-2.81%)
Jun 23, 2016 23.99 24.07 23.81 24.02 128,791,180 +0.14(+0.58%)
Jun 22, 2016 24.06 24.22 23.84 23.89 116,851,824 -0.09(-0.38%)
Jun 21, 2016 23.74 24.09 23.67 23.98 142,094,552 +0.20(+0.85%)
Jun 20, 2016 24.00 24.14 23.76 23.77 137,602,292 -0.06(-0.24%)
Jun 17, 2016 24.16 24.16 23.83 23.83 244,032,876 -0.56(-2.28%)
Jun 16, 2016 24.11 24.44 24.02 24.39 125,233,140 +0.10(+0.42%)
Jun 15, 2016 24.45 24.60 24.26 24.29 117,752,936 -0.08(-0.33%)
Jun 14, 2016 24.33 24.62 24.19 24.36 127,700,712 +0.03(+0.12%)
Jun 13, 2016 24.67 24.78 24.27 24.33 152,036,428 -0.37(-1.51%)
Jun 10, 2016 24.63 24.84 24.62 24.71 126,851,744 -0.21(-0.82%)
Jun 09, 2016 24.62 25.00 24.61 24.91 106,386,632 +0.18(+0.72%)
Jun 08, 2016 24.75 24.89 24.67 24.74 83,370,524 -0.02(-0.09%)
Jun 07, 2016 24.81 24.97 24.74 24.76 89,581,460 +0.10(+0.41%)
Jun 06, 2016 24.50 25.47 24.39 24.66 93,157,780 +0.18(+0.73%)
Jun 03, 2016 24.45 24.57 24.36 24.48 114,019,552 +0.05(+0.20%)
Jun 02, 2016 24.40 24.46 24.16 24.43 160,750,992 -0.18(-0.75%)
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.