Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.81 28.85 28.15 28.37 171,408 -0.49(-1.70%)
Aug 30, 2016 28.96 29.09 28.69 28.86 230,717 +0.02(+0.07%)
Aug 29, 2016 28.67 28.95 28.67 28.84 89,669 +0.02(+0.07%)
Aug 26, 2016 28.75 29.23 28.66 28.82 154,951 +0.05(+0.17%)
Aug 25, 2016 28.76 28.98 28.64 28.77 117,687 -0.12(-0.42%)
Aug 24, 2016 29.25 29.25 28.86 28.89 156,962 -0.15(-0.52%)
Aug 23, 2016 28.85 29.25 28.80 29.04 252,777 +0.45(+1.57%)
Aug 22, 2016 28.78 29.07 28.50 28.59 177,114 -0.26(-0.90%)
Aug 19, 2016 29.03 29.16 28.32 28.85 365,674 -0.32(-1.10%)
Aug 18, 2016 29.58 29.78 29.05 29.17 187,606 -0.41(-1.39%)
Aug 17, 2016 30.60 30.64 29.42 29.58 313,428 -0.99(-3.24%)
Aug 16, 2016 29.66 30.70 29.66 30.57 442,041 +0.80(+2.69%)
Aug 15, 2016 29.33 29.99 29.33 29.77 304,458 +0.30(+1.02%)
Aug 12, 2016 28.80 29.48 28.63 29.47 308,355 +0.71(+2.47%)
Aug 11, 2016 28.96 29.53 28.61 28.76 366,578 -0.08(-0.28%)
Aug 10, 2016 28.32 28.88 28.13 28.84 278,366 +0.49(+1.73%)
Aug 09, 2016 28.25 28.62 28.13 28.35 267,371 +0.15(+0.53%)
Aug 08, 2016 28.57 28.96 27.98 28.20 236,411 -0.25(-0.88%)
Aug 05, 2016 27.61 28.45 27.61 28.45 565,652 +0.96(+3.49%)
Aug 04, 2016 27.62 27.90 27.31 27.49 282,853 +0.01(+0.04%)
Aug 03, 2016 27.81 28.20 26.67 27.48 1,155,827 -0.77(-2.73%)
Aug 02, 2016 27.05 29.05 26.80 28.25 3,762,031 +3.97(+16.35%)
Aug 01, 2016 24.18 24.55 24.05 24.28 586,735 +0.23(+0.96%)
Jul 29, 2016 23.87 24.25 23.62 24.05 267,881 +0.22(+0.92%)
Jul 28, 2016 24.13 24.18 23.41 23.83 212,469 -0.18(-0.75%)
Jul 27, 2016 24.01 24.18 23.69 24.01 188,526 +0.23(+0.97%)
Jul 26, 2016 24.20 24.38 23.70 23.78 421,579 -0.36(-1.49%)
Jul 25, 2016 24.25 24.36 23.99 24.14 103,934 -0.02(-0.08%)
Jul 22, 2016 23.86 24.27 23.75 24.16 133,855 +0.25(+1.05%)
Jul 21, 2016 24.03 24.36 23.83 23.91 167,620 -0.20(-0.83%)
Jul 20, 2016 23.85 24.57 23.75 24.11 527,317 +0.32(+1.35%)
Jul 19, 2016 23.61 23.88 23.20 23.79 450,030 +0.24(+1.02%)
Jul 18, 2016 23.61 23.80 23.46 23.55 230,176 -0.21(-0.88%)
Jul 15, 2016 23.76 24.10 23.58 23.76 464,217 +0.13(+0.55%)
Jul 14, 2016 23.50 24.09 23.50 23.63 276,322 +0.07(+0.30%)
Jul 13, 2016 23.19 23.66 23.05 23.56 204,620 +0.45(+1.95%)
Jul 12, 2016 23.52 23.69 23.07 23.11 195,006 -0.48(-2.03%)
Jul 11, 2016 23.44 23.75 23.10 23.59 277,535 +0.24(+1.03%)
Jul 08, 2016 22.47 24.00 22.30 23.35 893,544 +1.05(+4.71%)
Jul 07, 2016 21.24 22.74 21.12 22.30 504,505 +1.13(+5.34%)
Jul 05, 2016 21.23 21.51 21.12 21.17 255,134 -0.09(-0.42%)
Jul 01, 2016 20.78 21.26 21.26 21.26 130,900 -0.07(-0.33%)
Jun 30, 2016 20.81 21.34 20.67 21.33 296,954 +0.37(+1.77%)
Jun 29, 2016 21.00 21.56 20.95 20.96 268,107 -0.02(-0.10%)
Jun 28, 2016 19.94 21.12 19.94 20.98 382,584 +1.18(+5.96%)
Jun 27, 2016 20.48 20.48 19.69 19.80 363,069 -0.83(-4.02%)
Jun 24, 2016 20.63 21.25 20.05 20.63 333,913 -1.00(-4.62%)
Jun 23, 2016 21.77 22.33 21.31 21.63 431,400 +0.07(+0.32%)
Jun 22, 2016 21.64 21.93 21.45 21.56 130,876 -0.17(-0.78%)
Jun 21, 2016 21.79 21.95 21.44 21.73 186,189 -0.11(-0.50%)
Jun 20, 2016 21.87 22.43 21.70 21.84 286,088 +0.13(+0.60%)
Jun 17, 2016 21.51 21.79 21.28 21.71 211,744 +0.21(+0.98%)
Jun 16, 2016 21.34 21.59 20.96 21.50 140,140 +0.08(+0.37%)
Jun 15, 2016 21.09 21.73 20.99 21.42 192,569 +0.27(+1.28%)
Jun 14, 2016 21.22 21.45 20.55 21.15 479,187 -0.22(-1.03%)
Jun 13, 2016 21.91 22.17 21.31 21.37 183,571 -0.54(-2.46%)
Jun 10, 2016 22.18 22.18 21.42 21.91 411,452 -0.39(-1.75%)
Jun 09, 2016 21.66 22.33 21.44 22.30 321,632 +0.71(+3.29%)
Jun 08, 2016 21.81 21.81 21.29 21.59 190,772 -0.14(-0.64%)
Jun 07, 2016 21.72 22.36 21.33 21.73 513,923 +0.01(+0.05%)
Jun 06, 2016 21.69 21.99 21.52 21.72 421,156 +0.18(+0.84%)
Jun 03, 2016 21.12 21.60 20.93 21.54 396,797 +0.37(+1.75%)
Jun 02, 2016 20.54 21.22 20.48 21.17 363,655 +0.53(+2.57%)
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.