Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 30.03 30.13 29.49 29.69 7,859,732 -0.32(-1.08%)
Aug 30, 2016 30.10 30.33 30.01 30.01 4,889,990 -0.09(-0.31%)
Aug 29, 2016 30.44 30.48 29.99 30.10 7,355,316 -0.35(-1.17%)
Aug 26, 2016 30.64 30.69 30.27 30.46 7,179,533 -0.02(-0.08%)
Aug 25, 2016 30.08 30.54 29.83 30.48 10,108,183 +0.01(+0.03%)
Aug 24, 2016 30.24 31.31 30.07 30.47 27,158,590 +0.21(+0.69%)
Aug 23, 2016 29.59 30.37 29.05 30.27 52,438,384 +4.96(+19.60%)
Aug 22, 2016 25.17 25.91 25.06 25.30 14,804,607 +0.16(+0.64%)
Aug 19, 2016 25.34 25.35 24.84 25.14 9,198,274 -0.47(-1.84%)
Aug 18, 2016 25.84 25.91 25.42 25.61 6,906,868 -0.08(-0.30%)
Aug 17, 2016 25.82 25.98 25.30 25.69 8,393,259 -0.78(-2.94%)
Aug 16, 2016 26.62 26.68 26.43 26.47 3,821,453 -0.15(-0.58%)
Aug 15, 2016 26.40 26.98 26.31 26.62 6,219,303 -0.28(-1.03%)
Aug 12, 2016 26.59 27.36 26.43 26.90 8,377,269 +0.19(+0.72%)
Aug 11, 2016 26.39 26.83 26.30 26.71 6,143,606 +0.69(+2.64%)
Aug 10, 2016 26.04 26.26 25.91 26.02 4,269,458 +0.13(+0.51%)
Aug 09, 2016 26.32 26.45 25.87 25.89 5,180,789 -0.45(-1.70%)
Aug 08, 2016 26.50 26.69 26.32 26.34 4,390,926 -0.08(-0.32%)
Aug 05, 2016 25.97 26.43 25.93 26.42 5,467,694 +0.62(+2.39%)
Aug 04, 2016 25.77 26.12 25.60 25.81 3,528,354 +0.03(+0.12%)
Aug 03, 2016 25.19 25.82 24.70 25.78 5,331,833 +0.42(+1.67%)
Aug 02, 2016 25.84 25.84 25.11 25.35 6,116,490 -0.47(-1.82%)
Aug 01, 2016 25.78 25.92 25.52 25.82 4,735,418 -0.10(-0.39%)
Jul 29, 2016 25.64 25.95 25.48 25.92 5,095,730 +0.25(+0.96%)
Jul 28, 2016 25.51 25.77 25.17 25.68 5,884,274 +0.11(+0.42%)
Jul 27, 2016 25.34 25.70 25.22 25.57 6,374,667 -0.04(-0.15%)
Jul 26, 2016 25.07 25.67 25.07 25.61 6,478,692 +0.56(+2.22%)
Jul 25, 2016 24.80 25.08 24.66 25.05 4,248,183 +0.25(+1.03%)
Jul 22, 2016 24.80 25.05 24.62 24.80 4,556,157 -0.11(-0.43%)
Jul 21, 2016 24.56 25.17 24.46 24.90 6,058,938 +0.38(+1.54%)
Jul 20, 2016 24.54 24.66 24.46 24.53 3,344,846 +0.08(+0.32%)
Jul 19, 2016 24.66 24.71 24.36 24.45 3,760,410 -0.22(-0.91%)
Jul 18, 2016 24.31 24.80 24.29 24.67 4,174,503 +0.46(+1.91%)
Jul 15, 2016 24.55 24.55 23.92 24.21 5,296,481 -0.29(-1.20%)
Jul 14, 2016 24.43 24.63 24.29 24.50 6,119,796 +0.28(+1.15%)
Jul 13, 2016 24.33 24.51 23.87 24.22 6,911,647 -0.10(-0.41%)
Jul 12, 2016 24.32 24.69 24.29 24.33 5,103,388 +0.22(+0.90%)
Jul 11, 2016 23.89 24.33 23.89 24.11 3,612,878 +0.23(+0.97%)
Jul 08, 2016 23.89 24.08 23.81 23.88 4,791,341 +0.27(+1.14%)
Jul 07, 2016 23.54 23.75 23.47 23.61 4,264,797 -0.02(-0.10%)
Jul 06, 2016 23.25 23.64 22.98 23.63 6,430,753 +0.21(+0.89%)
Jul 05, 2016 24.09 24.27 23.26 23.42 6,382,072 -0.77(-3.19%)
Jul 01, 2016 23.65 24.19 24.19 24.19 5,333,677 +0.59(+2.48%)
Jun 30, 2016 23.52 23.77 23.28 23.61 4,651,566 +0.08(+0.33%)
Jun 29, 2016 23.54 23.72 23.30 23.53 6,430,287 +0.37(+1.60%)
Jun 28, 2016 22.86 23.35 22.77 23.16 5,068,506 +0.50(+2.21%)
Jun 27, 2016 23.11 23.22 22.41 22.66 5,138,337 -0.60(-2.59%)
Jun 24, 2016 22.87 23.41 22.76 23.26 5,434,632 -0.22(-0.92%)
Jun 23, 2016 23.42 23.83 23.34 23.48 4,328,587 +0.29(+1.26%)
Jun 22, 2016 23.20 23.32 23.08 23.18 4,650,580 -0.01(-0.03%)
Jun 21, 2016 23.50 23.60 23.15 23.19 5,271,827 -0.25(-1.05%)
Jun 20, 2016 23.64 23.88 23.41 23.44 5,479,090 +0.06(+0.26%)
Jun 17, 2016 22.89 23.88 22.79 23.38 9,906,867 +0.49(+2.12%)
Jun 16, 2016 22.51 23.02 22.33 22.89 7,790,659 +0.25(+1.12%)
Jun 15, 2016 22.22 23.03 22.19 22.64 9,096,326 +0.13(+0.58%)
Jun 14, 2016 22.60 22.87 22.22 22.50 7,962,625 -0.13(-0.58%)
Jun 13, 2016 22.68 22.95 22.56 22.64 7,680,854 -0.08(-0.34%)
Jun 10, 2016 22.85 22.88 22.29 22.71 8,565,510 -0.29(-1.27%)
Jun 09, 2016 23.95 23.96 22.96 23.01 8,016,130 -1.01(-4.20%)
Jun 08, 2016 24.29 24.31 23.97 24.01 4,381,653 -0.13(-0.54%)
Jun 07, 2016 24.04 24.30 23.85 24.14 6,336,456 +0.20(+0.83%)
Jun 06, 2016 24.46 24.50 23.51 23.95 10,614,530 -0.78(-3.15%)
Jun 03, 2016 24.73 24.82 24.30 24.73 3,776,895 -0.08(-0.34%)
Jun 02, 2016 24.57 24.98 24.50 24.81 4,974,556 +0.18(+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.