Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 30.01 30.11 29.47 29.66 7,866,135 -0.32(-1.08%)
Aug 30, 2016 30.08 30.30 29.98 29.99 4,893,974 -0.09(-0.31%)
Aug 29, 2016 30.42 30.46 29.96 30.08 7,361,308 -0.35(-1.17%)
Aug 26, 2016 30.62 30.66 30.24 30.43 7,185,382 -0.02(-0.08%)
Aug 25, 2016 30.06 30.52 29.81 30.46 10,116,417 +0.01(+0.03%)
Aug 24, 2016 30.22 31.28 30.04 30.45 27,180,714 +0.21(+0.69%)
Aug 23, 2016 29.57 30.34 29.03 30.24 52,481,104 +4.96(+19.60%)
Aug 22, 2016 25.15 25.89 25.04 25.28 14,816,668 +0.16(+0.64%)
Aug 19, 2016 25.32 25.33 24.82 25.12 9,205,768 -0.47(-1.84%)
Aug 18, 2016 25.82 25.89 25.40 25.59 6,912,494 -0.08(-0.30%)
Aug 17, 2016 25.80 25.96 25.28 25.67 8,400,097 -0.78(-2.94%)
Aug 16, 2016 26.59 26.66 26.41 26.45 3,824,566 -0.15(-0.58%)
Aug 15, 2016 26.38 26.96 26.29 26.60 6,224,370 -0.28(-1.03%)
Aug 12, 2016 26.57 27.33 26.41 26.88 8,384,094 +0.19(+0.72%)
Aug 11, 2016 26.36 26.81 26.28 26.69 6,148,611 +0.69(+2.64%)
Aug 10, 2016 26.02 26.24 25.89 26.00 4,272,936 +0.13(+0.51%)
Aug 09, 2016 26.30 26.43 25.85 25.87 5,185,010 -0.45(-1.70%)
Aug 08, 2016 26.48 26.66 26.29 26.32 4,394,503 -0.08(-0.32%)
Aug 05, 2016 25.95 26.41 25.91 26.40 5,472,148 +0.62(+2.39%)
Aug 04, 2016 25.75 26.10 25.58 25.79 3,531,228 +0.03(+0.12%)
Aug 03, 2016 25.17 25.80 24.68 25.75 5,336,176 +0.42(+1.67%)
Aug 02, 2016 25.82 25.82 25.09 25.33 6,121,472 -0.47(-1.82%)
Aug 01, 2016 25.75 25.90 25.50 25.80 4,739,276 -0.10(-0.39%)
Jul 29, 2016 25.62 25.92 25.46 25.90 5,099,881 +0.25(+0.96%)
Jul 28, 2016 25.49 25.75 25.15 25.65 5,889,068 +0.11(+0.42%)
Jul 27, 2016 25.32 25.68 25.20 25.55 6,379,860 -0.04(-0.15%)
Jul 26, 2016 25.05 25.65 25.05 25.59 6,483,970 +0.55(+2.22%)
Jul 25, 2016 24.78 25.06 24.64 25.03 4,251,644 +0.25(+1.03%)
Jul 22, 2016 24.78 25.03 24.60 24.78 4,559,869 -0.11(-0.43%)
Jul 21, 2016 24.54 25.15 24.44 24.88 6,063,874 +0.38(+1.54%)
Jul 20, 2016 24.52 24.64 24.44 24.51 3,347,571 +0.08(+0.32%)
Jul 19, 2016 24.64 24.69 24.34 24.43 3,763,474 -0.22(-0.91%)
Jul 18, 2016 24.29 24.78 24.27 24.65 4,177,904 +0.46(+1.91%)
Jul 15, 2016 24.53 24.53 23.90 24.19 5,300,795 -0.29(-1.20%)
Jul 14, 2016 24.41 24.61 24.27 24.48 6,124,782 +0.28(+1.15%)
Jul 13, 2016 24.31 24.49 23.85 24.21 6,917,277 -0.10(-0.41%)
Jul 12, 2016 24.30 24.67 24.27 24.31 5,107,545 +0.22(+0.90%)
Jul 11, 2016 23.87 24.31 23.87 24.09 3,615,821 +0.23(+0.97%)
Jul 08, 2016 23.87 24.06 23.79 23.86 4,795,244 +0.27(+1.14%)
Jul 07, 2016 23.52 23.73 23.45 23.59 4,268,271 -0.02(-0.10%)
Jul 06, 2016 23.23 23.62 22.96 23.61 6,435,991 +0.21(+0.89%)
Jul 05, 2016 24.07 24.25 23.24 23.40 6,387,271 -0.77(-3.19%)
Jul 01, 2016 23.63 24.17 24.17 24.17 5,338,022 +0.59(+2.48%)
Jun 30, 2016 23.50 23.75 23.26 23.59 4,655,355 +0.08(+0.33%)
Jun 29, 2016 23.52 23.70 23.28 23.51 6,435,526 +0.37(+1.60%)
Jun 28, 2016 22.84 23.33 22.75 23.14 5,072,635 +0.50(+2.21%)
Jun 27, 2016 23.10 23.20 22.39 22.64 5,142,523 -0.60(-2.59%)
Jun 24, 2016 22.86 23.39 22.74 23.24 5,439,059 -0.22(-0.92%)
Jun 23, 2016 23.40 23.81 23.32 23.46 4,332,113 +0.29(+1.26%)
Jun 22, 2016 23.18 23.30 23.06 23.16 4,654,369 -0.01(-0.03%)
Jun 21, 2016 23.48 23.58 23.13 23.17 5,276,122 -0.25(-1.05%)
Jun 20, 2016 23.62 23.86 23.39 23.42 5,483,553 +0.06(+0.26%)
Jun 17, 2016 22.87 23.86 22.77 23.36 9,914,938 +0.49(+2.12%)
Jun 16, 2016 22.49 23.00 22.31 22.87 7,797,006 +0.25(+1.12%)
Jun 15, 2016 22.20 23.01 22.17 22.62 9,103,737 +0.13(+0.58%)
Jun 14, 2016 22.58 22.85 22.20 22.49 7,969,111 -0.13(-0.58%)
Jun 13, 2016 22.66 22.93 22.54 22.62 7,687,112 -0.08(-0.34%)
Jun 10, 2016 22.83 22.86 22.27 22.69 8,572,488 -0.29(-1.27%)
Jun 09, 2016 23.93 23.94 22.94 22.99 8,022,661 -1.01(-4.20%)
Jun 08, 2016 24.27 24.29 23.95 24.00 4,385,223 -0.13(-0.54%)
Jun 07, 2016 24.02 24.28 23.83 24.13 6,341,619 +0.20(+0.83%)
Jun 06, 2016 24.44 24.48 23.49 23.93 10,623,178 -0.78(-3.15%)
Jun 03, 2016 24.71 24.80 24.28 24.71 3,779,972 -0.08(-0.34%)
Jun 02, 2016 24.55 24.96 24.48 24.79 4,978,609 +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.