Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 29.41 29.70 29.24 29.52 45,603 +0.16(+0.54%)
Aug 30, 2016 28.91 29.39 28.58 29.36 20,155 +0.29(+1.00%)
Aug 29, 2016 29.06 29.19 29.02 29.07 13,030 +0.03(+0.09%)
Aug 26, 2016 28.84 29.11 28.59 29.05 15,975 -0.03(-0.09%)
Aug 25, 2016 28.80 29.07 28.80 29.07 25,996 +0.15(+0.52%)
Aug 24, 2016 29.03 29.03 28.82 28.92 29,897 -0.03(-0.09%)
Aug 23, 2016 29.03 29.17 28.92 28.95 22,768 -0.04(-0.14%)
Aug 22, 2016 28.86 29.08 28.77 28.99 39,931 +0.10(+0.35%)
Aug 19, 2016 28.95 29.06 28.48 28.89 32,609 -0.08(-0.29%)
Aug 18, 2016 28.75 28.98 28.63 28.97 22,893 +0.25(+0.87%)
Aug 17, 2016 28.62 28.95 28.57 28.72 20,905 +0.06(+0.20%)
Aug 16, 2016 28.79 28.97 28.58 28.66 29,670 -0.25(-0.87%)
Aug 15, 2016 28.92 29.04 28.76 28.91 17,187 +0.12(+0.41%)
Aug 12, 2016 28.56 28.89 28.51 28.80 49,491 +0.11(+0.38%)
Aug 11, 2016 28.40 28.85 28.40 28.69 23,171 +0.04(+0.15%)
Aug 10, 2016 28.81 28.87 28.48 28.65 16,899 -0.23(-0.78%)
Aug 09, 2016 28.62 28.87 28.62 28.87 56,512 +0.28(+0.96%)
Aug 08, 2016 28.70 28.70 28.46 28.60 19,895 -0.10(-0.35%)
Aug 05, 2016 28.63 28.74 28.58 28.70 88,165 +0.21(+0.73%)
Aug 04, 2016 28.37 28.51 28.35 28.49 20,086 +0.16(+0.56%)
Aug 03, 2016 28.04 28.36 28.04 28.33 22,678 +0.33(+1.19%)
Aug 02, 2016 28.17 28.22 27.80 28.00 30,030 -0.13(-0.44%)
Aug 01, 2016 28.08 28.28 28.05 28.12 31,459 +0.08(+0.30%)
Jul 29, 2016 28.20 28.29 27.95 28.04 36,692 -0.08(-0.30%)
Jul 28, 2016 28.28 28.35 28.03 28.12 29,950 -0.28(-0.99%)
Jul 27, 2016 28.46 28.54 28.32 28.40 48,695 +0.07(+0.23%)
Jul 26, 2016 28.21 28.37 28.15 28.34 29,156 +0.12(+0.44%)
Jul 25, 2016 28.77 28.77 27.39 28.21 68,392 -0.38(-1.33%)
Jul 22, 2016 27.96 28.64 27.96 28.59 39,162 +0.86(+3.11%)
Jul 21, 2016 27.62 27.99 27.54 27.73 77,316 +0.02(+0.09%)
Jul 20, 2016 27.57 27.88 27.49 27.71 47,217 +0.12(+0.45%)
Jul 19, 2016 27.45 27.59 27.42 27.58 30,738 +0.20(+0.73%)
Jul 18, 2016 27.41 27.74 27.30 27.38 21,930 -0.34(-1.23%)
Jul 15, 2016 27.82 27.82 27.57 27.72 51,071 +0.09(+0.33%)
Jul 14, 2016 27.83 28.01 27.60 27.63 33,476 +0.12(+0.42%)
Jul 13, 2016 27.54 27.80 27.32 27.52 64,411 +0.04(+0.15%)
Jul 12, 2016 27.36 27.71 27.30 27.47 47,746 +0.33(+1.22%)
Jul 11, 2016 26.84 27.22 26.84 27.14 66,870 +0.37(+1.39%)
Jul 08, 2016 26.45 26.96 26.23 26.77 62,478 +0.54(+2.06%)
Jul 07, 2016 26.65 26.77 26.14 26.23 38,797 -0.16(-0.60%)
Jul 05, 2016 26.50 26.57 26.14 26.39 27,451 -0.24(-0.90%)
Jul 01, 2016 26.88 26.63 26.63 26.63 33,863 -0.25(-0.93%)
Jun 30, 2016 26.33 26.92 26.26 26.88 34,838 +0.69(+2.63%)
Jun 29, 2016 25.91 26.30 25.88 26.19 33,409 +0.42(+1.64%)
Jun 28, 2016 25.81 25.86 25.42 25.77 61,988 +0.26(+1.01%)
Jun 27, 2016 25.82 25.82 25.27 25.51 64,237 -0.69(-2.63%)
Jun 24, 2016 26.55 26.55 25.72 26.20 161,896 -1.38(-5.00%)
Jun 23, 2016 27.17 27.72 27.00 27.57 51,100 +0.71(+2.66%)
Jun 22, 2016 27.03 27.24 26.83 26.86 40,283 -0.05(-0.18%)
Jun 21, 2016 26.99 27.06 26.64 26.91 31,255 -0.17(-0.61%)
Jun 20, 2016 26.46 27.23 26.46 27.08 51,429 +0.89(+3.39%)
Jun 17, 2016 26.73 26.91 26.01 26.19 282,619 -0.48(-1.80%)
Jun 16, 2016 26.84 27.20 26.48 26.67 57,933 -0.29(-1.08%)
Jun 15, 2016 26.99 27.33 26.76 26.96 54,940 -0.02(-0.09%)
Jun 14, 2016 26.99 27.37 26.82 26.98 45,824 -0.15(-0.55%)
Jun 13, 2016 27.54 27.54 26.98 27.13 63,500 -0.41(-1.51%)
Jun 10, 2016 27.53 27.82 27.36 27.55 41,806 -0.17(-0.60%)
Jun 09, 2016 28.01 28.25 27.33 27.72 85,760 -0.30(-1.07%)
Jun 08, 2016 27.80 28.15 27.68 28.01 40,710 +0.30(+1.08%)
Jun 07, 2016 27.82 27.93 27.54 27.72 53,536 +0.03(+0.12%)
Jun 06, 2016 27.69 28.16 27.62 27.68 82,768 -0.02(-0.09%)
Jun 03, 2016 28.05 28.05 27.23 27.71 46,766 -0.41(-1.48%)
Jun 02, 2016 28.02 28.25 27.89 28.12 35,429 -0.07(-0.24%)
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.