Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 30.31 30.42 29.77 29.96 7,787,163 -0.33(-1.08%)
Aug 30, 2016 30.38 30.61 30.29 30.29 4,844,840 -0.09(-0.31%)
Aug 29, 2016 30.73 30.77 30.27 30.38 7,287,404 -0.36(-1.17%)
Aug 26, 2016 30.93 30.98 30.55 30.74 7,113,244 -0.02(-0.08%)
Aug 25, 2016 30.36 30.83 30.11 30.77 10,014,853 +0.01(+0.03%)
Aug 24, 2016 30.52 31.60 30.35 30.76 26,907,832 +0.21(+0.69%)
Aug 23, 2016 29.87 30.65 29.33 30.55 51,954,216 +5.01(+19.60%)
Aug 22, 2016 25.41 26.16 25.29 25.54 14,667,915 +0.16(+0.64%)
Aug 19, 2016 25.57 25.59 25.07 25.38 9,113,346 -0.47(-1.84%)
Aug 18, 2016 26.09 26.16 25.66 25.85 6,843,096 -0.08(-0.30%)
Aug 17, 2016 26.06 26.23 25.54 25.93 8,315,764 -0.79(-2.94%)
Aug 16, 2016 26.86 26.93 26.68 26.72 3,786,169 -0.16(-0.58%)
Aug 15, 2016 26.65 27.23 26.55 26.87 6,161,880 -0.28(-1.03%)
Aug 12, 2016 26.84 27.61 26.68 27.15 8,299,922 +0.19(+0.72%)
Aug 11, 2016 26.63 27.08 26.55 26.96 6,086,881 +0.69(+2.64%)
Aug 10, 2016 26.28 26.51 26.16 26.27 4,230,037 +0.13(+0.51%)
Aug 09, 2016 26.57 26.70 26.11 26.13 5,132,955 -0.45(-1.70%)
Aug 08, 2016 26.75 26.93 26.56 26.58 4,350,384 -0.09(-0.32%)
Aug 05, 2016 26.21 26.68 26.17 26.67 5,417,210 +0.62(+2.39%)
Aug 04, 2016 26.01 26.37 25.84 26.05 3,495,776 +0.03(+0.12%)
Aug 03, 2016 25.42 26.06 24.93 26.02 5,282,604 +0.43(+1.67%)
Aug 02, 2016 26.09 26.09 25.35 25.59 6,060,016 -0.48(-1.82%)
Aug 01, 2016 26.02 26.16 25.76 26.06 4,691,696 -0.10(-0.39%)
Jul 29, 2016 25.88 26.19 25.72 26.16 5,048,681 +0.25(+0.96%)
Jul 28, 2016 25.75 26.01 25.40 25.91 5,829,944 +0.11(+0.42%)
Jul 27, 2016 25.57 25.94 25.46 25.81 6,315,809 -0.04(-0.15%)
Jul 26, 2016 25.31 25.91 25.31 25.84 6,418,874 +0.56(+2.22%)
Jul 25, 2016 25.03 25.32 24.89 25.28 4,208,960 +0.26(+1.03%)
Jul 22, 2016 25.03 25.28 24.85 25.03 4,514,090 -0.11(-0.43%)
Jul 21, 2016 24.79 25.41 24.69 25.14 6,002,995 +0.38(+1.54%)
Jul 20, 2016 24.77 24.89 24.68 24.75 3,313,963 +0.08(+0.32%)
Jul 19, 2016 24.89 24.94 24.58 24.68 3,725,690 -0.23(-0.91%)
Jul 18, 2016 24.54 25.03 24.52 24.90 4,135,959 +0.47(+1.91%)
Jul 15, 2016 24.78 24.78 24.15 24.44 5,247,578 -0.30(-1.20%)
Jul 14, 2016 24.66 24.86 24.52 24.73 6,063,292 +0.28(+1.15%)
Jul 13, 2016 24.56 24.74 24.09 24.45 6,847,831 -0.10(-0.41%)
Jul 12, 2016 24.54 24.92 24.52 24.55 5,056,268 +0.22(+0.90%)
Jul 11, 2016 24.12 24.55 24.12 24.33 3,579,520 +0.23(+0.97%)
Jul 08, 2016 24.12 24.30 24.03 24.10 4,747,102 +0.27(+1.14%)
Jul 07, 2016 23.76 23.98 23.69 23.83 4,225,419 -0.02(-0.10%)
Jul 06, 2016 23.47 23.86 23.20 23.85 6,371,377 +0.21(+0.89%)
Jul 05, 2016 24.32 24.50 23.48 23.64 6,323,146 -0.78(-3.19%)
Jul 01, 2016 23.87 24.42 24.42 24.42 5,284,431 +0.59(+2.48%)
Jun 30, 2016 23.74 23.99 23.49 23.83 4,608,617 +0.08(+0.33%)
Jun 29, 2016 23.76 23.94 23.52 23.75 6,370,916 +0.37(+1.60%)
Jun 28, 2016 23.07 23.57 22.98 23.38 5,021,708 +0.51(+2.21%)
Jun 27, 2016 23.33 23.44 22.62 22.87 5,090,894 -0.61(-2.59%)
Jun 24, 2016 23.09 23.63 22.97 23.48 5,384,454 -0.22(-0.92%)
Jun 23, 2016 23.64 24.05 23.56 23.70 4,288,621 +0.30(+1.26%)
Jun 22, 2016 23.41 23.54 23.29 23.40 4,607,641 -0.01(-0.03%)
Jun 21, 2016 23.72 23.82 23.37 23.41 5,223,152 -0.25(-1.05%)
Jun 20, 2016 23.86 24.10 23.63 23.66 5,428,501 +0.06(+0.26%)
Jun 17, 2016 23.10 24.10 23.00 23.59 9,815,396 +0.49(+2.12%)
Jun 16, 2016 22.72 23.24 22.54 23.10 7,718,728 +0.26(+1.12%)
Jun 15, 2016 22.43 23.24 22.39 22.85 9,012,340 +0.13(+0.58%)
Jun 14, 2016 22.81 23.08 22.43 22.71 7,889,105 -0.13(-0.58%)
Jun 13, 2016 22.89 23.16 22.77 22.85 7,609,937 -0.08(-0.34%)
Jun 10, 2016 23.06 23.10 22.50 22.92 8,486,424 -0.30(-1.27%)
Jun 09, 2016 24.17 24.18 23.17 23.22 7,942,117 -1.02(-4.20%)
Jun 08, 2016 24.52 24.53 24.19 24.24 4,341,198 -0.13(-0.54%)
Jun 07, 2016 24.26 24.52 24.07 24.37 6,277,952 +0.20(+0.83%)
Jun 06, 2016 24.69 24.72 23.73 24.17 10,516,526 -0.79(-3.15%)
Jun 03, 2016 24.96 25.06 24.52 24.96 3,742,023 -0.08(-0.34%)
Jun 02, 2016 24.80 25.21 24.72 25.04 4,928,626 +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.