Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 30.34 30.44 29.79 29.99 7,780,824 -0.33(-1.08%)
Aug 30, 2016 30.41 30.64 30.31 30.32 4,840,897 -0.09(-0.31%)
Aug 29, 2016 30.75 30.79 30.29 30.41 7,281,472 -0.36(-1.17%)
Aug 26, 2016 30.95 31.00 30.58 30.77 7,107,454 -0.02(-0.08%)
Aug 25, 2016 30.39 30.85 30.14 30.79 10,006,701 +0.01(+0.03%)
Aug 24, 2016 30.55 31.62 30.37 30.78 26,885,930 +0.21(+0.69%)
Aug 23, 2016 29.89 30.67 29.35 30.57 51,911,924 +5.01(+19.60%)
Aug 22, 2016 25.43 26.18 25.31 25.56 14,655,975 +0.16(+0.64%)
Aug 19, 2016 25.59 25.61 25.09 25.40 9,105,928 -0.48(-1.84%)
Aug 18, 2016 26.11 26.18 25.68 25.87 6,837,526 -0.08(-0.30%)
Aug 17, 2016 26.08 26.25 25.56 25.95 8,308,995 -0.79(-2.94%)
Aug 16, 2016 26.89 26.95 26.70 26.74 3,783,087 -0.16(-0.58%)
Aug 15, 2016 26.67 27.25 26.57 26.89 6,156,864 -0.28(-1.03%)
Aug 12, 2016 26.86 27.63 26.70 27.17 8,293,165 +0.19(+0.72%)
Aug 11, 2016 26.65 27.10 26.57 26.98 6,081,927 +0.69(+2.64%)
Aug 10, 2016 26.30 26.53 26.18 26.29 4,226,594 +0.13(+0.51%)
Aug 09, 2016 26.59 26.72 26.13 26.15 5,128,777 -0.45(-1.70%)
Aug 08, 2016 26.77 26.96 26.58 26.61 4,346,843 -0.09(-0.32%)
Aug 05, 2016 26.23 26.70 26.19 26.69 5,412,801 +0.62(+2.39%)
Aug 04, 2016 26.03 26.39 25.86 26.07 3,492,931 +0.03(+0.12%)
Aug 03, 2016 25.44 26.08 24.95 26.04 5,278,304 +0.43(+1.67%)
Aug 02, 2016 26.11 26.11 25.37 25.61 6,055,083 -0.48(-1.82%)
Aug 01, 2016 26.04 26.19 25.78 26.08 4,687,877 -0.10(-0.39%)
Jul 29, 2016 25.90 26.21 25.74 26.19 5,044,571 +0.25(+0.96%)
Jul 28, 2016 25.77 26.03 25.42 25.94 5,825,198 +0.11(+0.42%)
Jul 27, 2016 25.59 25.96 25.48 25.83 6,310,668 -0.04(-0.15%)
Jul 26, 2016 25.33 25.93 25.33 25.87 6,413,649 +0.56(+2.22%)
Jul 25, 2016 25.05 25.34 24.91 25.30 4,205,533 +0.26(+1.03%)
Jul 22, 2016 25.06 25.30 24.87 25.05 4,510,415 -0.11(-0.43%)
Jul 21, 2016 24.81 25.43 24.71 25.16 5,998,109 +0.38(+1.54%)
Jul 20, 2016 24.79 24.91 24.70 24.77 3,311,265 +0.08(+0.32%)
Jul 19, 2016 24.91 24.96 24.60 24.70 3,722,657 -0.23(-0.91%)
Jul 18, 2016 24.56 25.06 24.54 24.92 4,132,593 +0.47(+1.91%)
Jul 15, 2016 24.80 24.80 24.17 24.45 5,243,306 -0.30(-1.20%)
Jul 14, 2016 24.68 24.88 24.54 24.75 6,058,356 +0.28(+1.15%)
Jul 13, 2016 24.58 24.76 24.11 24.47 6,842,257 -0.10(-0.41%)
Jul 12, 2016 24.56 24.94 24.54 24.57 5,052,152 +0.22(+0.90%)
Jul 11, 2016 24.14 24.57 24.14 24.35 3,576,606 +0.23(+0.97%)
Jul 08, 2016 24.14 24.32 24.05 24.12 4,743,238 +0.27(+1.14%)
Jul 07, 2016 23.78 24.00 23.71 23.85 4,221,980 -0.02(-0.10%)
Jul 06, 2016 23.49 23.88 23.22 23.87 6,366,191 +0.21(+0.89%)
Jul 05, 2016 24.34 24.52 23.50 23.66 6,317,999 -0.78(-3.19%)
Jul 01, 2016 23.89 24.44 24.44 24.44 5,280,129 +0.59(+2.48%)
Jun 30, 2016 23.76 24.01 23.51 23.85 4,604,866 +0.08(+0.33%)
Jun 29, 2016 23.78 23.96 23.54 23.77 6,365,730 +0.37(+1.60%)
Jun 28, 2016 23.09 23.59 23.00 23.40 5,017,620 +0.51(+2.21%)
Jun 27, 2016 23.35 23.46 22.64 22.89 5,086,750 -0.61(-2.59%)
Jun 24, 2016 23.11 23.65 22.99 23.50 5,380,071 -0.22(-0.92%)
Jun 23, 2016 23.66 24.07 23.58 23.71 4,285,130 +0.30(+1.26%)
Jun 22, 2016 23.43 23.56 23.31 23.42 4,603,891 -0.01(-0.03%)
Jun 21, 2016 23.74 23.84 23.39 23.43 5,218,900 -0.25(-1.05%)
Jun 20, 2016 23.88 24.12 23.65 23.68 5,424,082 +0.06(+0.26%)
Jun 17, 2016 23.12 24.12 23.02 23.61 9,807,406 +0.49(+2.12%)
Jun 16, 2016 22.74 23.25 22.55 23.12 7,712,445 +0.26(+1.12%)
Jun 15, 2016 22.44 23.26 22.41 22.87 9,005,003 +0.13(+0.58%)
Jun 14, 2016 22.83 23.10 22.44 22.73 7,882,683 -0.13(-0.58%)
Jun 13, 2016 22.91 23.18 22.79 22.87 7,603,742 -0.08(-0.34%)
Jun 10, 2016 23.08 23.11 22.51 22.94 8,479,516 -0.30(-1.27%)
Jun 09, 2016 24.19 24.20 23.19 23.24 7,935,653 -1.02(-4.20%)
Jun 08, 2016 24.54 24.55 24.21 24.26 4,337,664 -0.13(-0.54%)
Jun 07, 2016 24.28 24.54 24.09 24.39 6,272,842 +0.20(+0.83%)
Jun 06, 2016 24.71 24.74 23.75 24.19 10,507,966 -0.79(-3.15%)
Jun 03, 2016 24.98 25.08 24.54 24.98 3,738,977 -0.08(-0.34%)
Jun 02, 2016 24.82 25.23 24.74 25.06 4,924,614 +0.19(+0.74%)
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.