Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 27.04 27.44 26.89 27.18 2,644,034 +0.05(+0.18%)
Aug 30, 2016 26.77 27.30 26.72 27.14 4,229,179 +0.35(+1.31%)
Aug 29, 2016 26.52 26.93 26.45 26.78 2,055,052 +0.28(+1.04%)
Aug 26, 2016 27.19 27.19 26.43 26.51 2,339,091 -0.09(-0.36%)
Aug 25, 2016 26.66 26.74 26.30 26.60 2,706,422 -0.17(-0.65%)
Aug 24, 2016 27.17 27.22 26.74 26.78 1,806,343 -0.37(-1.36%)
Aug 23, 2016 27.19 27.41 27.04 27.15 1,805,767 +0.18(+0.67%)
Aug 22, 2016 26.84 27.02 26.59 26.96 1,776,230 +0.02(+0.06%)
Aug 19, 2016 26.59 27.02 26.58 26.95 2,647,024 +0.16(+0.59%)
Aug 18, 2016 26.77 26.98 26.53 26.79 2,727,448 +0.01(+0.03%)
Aug 17, 2016 26.98 27.08 26.68 26.78 2,566,893 -0.20(-0.73%)
Aug 16, 2016 26.98 27.15 26.86 26.98 2,335,467 -0.04(-0.15%)
Aug 15, 2016 26.74 27.34 26.70 27.02 2,185,232 +0.39(+1.45%)
Aug 12, 2016 26.63 26.91 26.45 26.63 1,509,095 -0.15(-0.56%)
Aug 11, 2016 26.67 26.93 26.57 26.78 1,783,512 +0.23(+0.86%)
Aug 10, 2016 26.59 26.69 26.44 26.56 1,342,362 +0.00(+0.00%)
Aug 09, 2016 26.26 26.72 26.20 26.56 1,834,040 +0.22(+0.84%)
Aug 08, 2016 26.30 26.71 26.20 26.33 1,599,073 +0.13(+0.51%)
Aug 05, 2016 25.86 26.44 25.78 26.20 1,766,694 +0.54(+2.09%)
Aug 04, 2016 25.78 26.00 25.61 25.67 1,982,995 -0.10(-0.40%)
Aug 03, 2016 25.05 25.82 24.93 25.77 2,758,978 +0.46(+1.81%)
Aug 02, 2016 25.90 25.93 24.81 25.31 5,339,410 -0.77(-2.96%)
Aug 01, 2016 26.14 26.41 25.88 26.08 2,689,898 -0.06(-0.21%)
Jul 29, 2016 25.65 26.44 25.63 26.14 4,368,434 +0.54(+2.12%)
Jul 28, 2016 26.05 26.34 25.16 25.59 4,460,134 -1.36(-5.03%)
Jul 27, 2016 26.76 27.34 26.63 26.95 5,095,683 +0.21(+0.80%)
Jul 26, 2016 26.29 26.81 26.16 26.74 2,451,069 +0.54(+2.04%)
Jul 25, 2016 26.06 26.25 25.96 26.20 1,765,432 +0.19(+0.73%)
Jul 22, 2016 26.11 26.15 25.63 26.01 1,823,827 -0.14(-0.54%)
Jul 21, 2016 25.68 26.19 25.61 26.15 2,340,367 +0.74(+2.91%)
Jul 20, 2016 25.10 25.51 24.92 25.41 1,432,014 +0.32(+1.26%)
Jul 19, 2016 25.04 25.24 24.90 25.10 1,457,714 -0.24(-0.96%)
Jul 18, 2016 25.04 25.52 24.89 25.34 2,265,072 +0.24(+0.97%)
Jul 15, 2016 24.92 25.33 24.59 25.10 3,148,405 +0.25(+1.01%)
Jul 14, 2016 25.06 25.26 24.74 24.85 2,399,972 +0.29(+1.19%)
Jul 13, 2016 24.81 24.81 24.21 24.55 2,295,229 -0.13(-0.54%)
Jul 12, 2016 24.85 25.36 24.52 24.69 3,355,083 +0.26(+1.06%)
Jul 11, 2016 24.28 24.94 24.28 24.43 2,668,228 +0.35(+1.44%)
Jul 08, 2016 23.39 24.28 23.18 24.08 4,117,770 +0.91(+3.91%)
Jul 07, 2016 22.73 23.45 22.70 23.18 1,994,251 +0.58(+2.58%)
Jul 06, 2016 22.14 22.72 21.77 22.59 4,614,926 +0.13(+0.56%)
Jul 05, 2016 23.41 23.55 22.42 22.47 2,889,964 -1.39(-5.84%)
Jul 01, 2016 23.61 23.86 23.86 23.86 4,020,007 +0.61(+2.61%)
Jun 30, 2016 23.12 23.26 22.55 23.25 3,321,524 +0.18(+0.79%)
Jun 29, 2016 22.62 23.14 22.27 23.07 3,365,413 +0.69(+3.06%)
Jun 28, 2016 22.19 22.51 22.10 22.39 3,867,813 +0.58(+2.64%)
Jun 27, 2016 23.54 23.59 21.68 21.81 6,710,915 -2.21(-9.21%)
Jun 24, 2016 25.30 25.38 23.71 24.03 10,381,888 -2.52(-9.50%)
Jun 23, 2016 26.52 26.86 26.38 26.55 4,350,015 +0.43(+1.66%)
Jun 22, 2016 26.10 26.52 26.06 26.11 3,009,967 -0.16(-0.60%)
Jun 21, 2016 26.89 26.89 25.99 26.27 4,042,582 -1.09(-3.97%)
Jun 20, 2016 26.93 27.69 26.92 27.36 3,271,128 +0.98(+3.73%)
Jun 17, 2016 25.92 26.56 25.85 26.37 2,295,829 +0.43(+1.67%)
Jun 16, 2016 25.42 25.98 25.16 25.94 2,167,536 +0.26(+1.01%)
Jun 15, 2016 25.44 26.29 25.41 25.68 1,745,563 +0.35(+1.40%)
Jun 14, 2016 25.64 26.06 25.12 25.33 3,268,711 -0.47(-1.83%)
Jun 13, 2016 26.30 26.45 25.78 25.80 1,864,483 -0.72(-2.70%)
Jun 10, 2016 26.93 27.10 26.50 26.52 1,889,988 -0.79(-2.89%)
Jun 09, 2016 27.11 27.37 26.79 27.30 1,577,037 +0.03(+0.12%)
Jun 08, 2016 27.61 27.86 27.25 27.27 1,872,330 -0.18(-0.66%)
Jun 07, 2016 27.07 27.60 26.95 27.45 2,725,757 +0.38(+1.40%)
Jun 06, 2016 26.67 27.15 26.41 27.08 2,626,940 +0.54(+2.05%)
Jun 03, 2016 27.03 27.03 26.22 26.53 2,257,830 -0.57(-2.09%)
Jun 02, 2016 26.33 27.17 26.22 27.10 1,858,267 +0.68(+2.56%)
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.