Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 25.26 25.31 24.73 24.89 993,959 -0.31(-1.22%)
Aug 30, 2016 25.54 25.68 25.03 25.19 452,634 -0.25(-0.99%)
Aug 29, 2016 25.27 25.66 25.27 25.45 369,227 +0.18(+0.69%)
Aug 26, 2016 25.52 25.80 25.13 25.27 502,565 -0.13(-0.50%)
Aug 25, 2016 25.34 26.08 25.16 25.40 502,847 +0.00(+0.00%)
Aug 24, 2016 25.52 25.80 25.31 25.40 468,894 -0.22(-0.87%)
Aug 23, 2016 25.36 25.66 25.05 25.62 608,142 +0.41(+1.64%)
Aug 22, 2016 25.12 25.28 24.70 25.21 531,683 +0.15(+0.59%)
Aug 19, 2016 25.17 25.41 24.91 25.06 600,454 -0.13(-0.50%)
Aug 18, 2016 25.59 25.61 25.11 25.19 548,908 -0.32(-1.26%)
Aug 17, 2016 25.64 25.68 25.36 25.51 639,664 -0.13(-0.49%)
Aug 16, 2016 26.56 27.01 25.20 25.64 1,265,100 -0.93(-3.50%)
Aug 15, 2016 26.60 26.94 26.51 26.56 512,143 -0.07(-0.26%)
Aug 12, 2016 26.09 26.71 26.09 26.63 608,365 +0.46(+1.75%)
Aug 11, 2016 26.01 26.26 25.90 26.18 655,345 +0.30(+1.15%)
Aug 10, 2016 25.43 26.05 25.43 25.88 1,151,598 +0.45(+1.77%)
Aug 09, 2016 25.50 25.89 25.31 25.43 667,372 -0.16(-0.62%)
Aug 08, 2016 25.25 25.75 25.14 25.59 969,894 +0.06(+0.24%)
Aug 05, 2016 26.16 26.39 25.44 25.52 1,752,541 -0.33(-1.26%)
Aug 04, 2016 28.28 28.93 25.54 25.85 2,710,409 -3.78(-12.75%)
Aug 03, 2016 29.21 29.69 29.16 29.63 647,503 +0.44(+1.52%)
Aug 02, 2016 30.00 30.07 29.15 29.18 507,432 -0.91(-3.02%)
Aug 01, 2016 29.55 30.22 29.50 30.09 769,397 +0.48(+1.61%)
Jul 29, 2016 29.78 29.89 29.45 29.61 769,416 -0.19(-0.65%)
Jul 28, 2016 29.88 29.93 29.77 29.81 296,032 -0.08(-0.26%)
Jul 27, 2016 30.04 30.04 29.80 29.88 377,317 -0.08(-0.28%)
Jul 26, 2016 29.79 30.11 29.79 29.97 547,610 +0.09(+0.30%)
Jul 25, 2016 29.75 29.88 29.56 29.88 243,374 +0.06(+0.19%)
Jul 22, 2016 29.44 29.94 29.44 29.82 533,837 +0.44(+1.49%)
Jul 21, 2016 29.77 29.83 29.38 29.39 362,229 -0.46(-1.56%)
Jul 20, 2016 29.88 29.91 29.66 29.85 463,276 +0.02(+0.07%)
Jul 19, 2016 29.59 29.86 29.48 29.83 416,306 +0.11(+0.37%)
Jul 18, 2016 29.77 29.77 29.40 29.72 246,764 +0.03(+0.12%)
Jul 15, 2016 29.75 30.18 29.50 29.68 329,521 +0.08(+0.26%)
Jul 14, 2016 29.92 30.01 29.59 29.61 450,268 -0.15(-0.51%)
Jul 13, 2016 29.72 30.09 29.48 29.76 470,788 +0.17(+0.59%)
Jul 12, 2016 29.57 29.80 29.34 29.59 615,321 +0.17(+0.59%)
Jul 11, 2016 29.29 29.42 28.97 29.41 568,930 +0.27(+0.93%)
Jul 08, 2016 28.32 29.17 28.15 29.14 462,628 +0.99(+3.52%)
Jul 07, 2016 27.81 28.32 27.65 28.15 553,562 +0.78(+2.86%)
Jul 05, 2016 27.93 28.06 27.06 27.37 558,323 -0.63(-2.25%)
Jul 01, 2016 27.71 28.00 28.00 28.00 429,843 +0.24(+0.85%)
Jun 30, 2016 26.91 27.77 26.91 27.76 1,047,208 +0.84(+3.11%)
Jun 29, 2016 26.72 27.03 25.92 26.92 297,271 +0.56(+2.13%)
Jun 28, 2016 26.02 26.54 26.02 26.36 593,481 +0.66(+2.56%)
Jun 27, 2016 26.29 26.45 25.61 25.70 755,614 -0.84(-3.16%)
Jun 24, 2016 26.61 27.16 26.10 26.54 1,676,880 -1.14(-4.13%)
Jun 23, 2016 27.44 27.96 27.44 27.69 471,398 +0.23(+0.83%)
Jun 22, 2016 27.72 27.98 27.44 27.46 310,714 -0.27(-0.97%)
Jun 21, 2016 27.64 27.85 27.47 27.73 543,994 +0.10(+0.38%)
Jun 20, 2016 28.14 28.44 27.54 27.62 1,537,930 -1.28(-4.41%)
Jun 17, 2016 28.93 29.06 28.60 28.90 932,628 +0.05(+0.17%)
Jun 16, 2016 28.28 28.94 28.28 28.85 383,294 +0.35(+1.22%)
Jun 15, 2016 28.50 28.76 28.41 28.50 360,245 -0.02(-0.07%)
Jun 14, 2016 28.15 28.60 28.09 28.53 561,006 +0.39(+1.38%)
Jun 13, 2016 28.27 28.36 28.05 28.14 359,543 -0.13(-0.47%)
Jun 10, 2016 28.21 28.60 28.00 28.27 347,035 -0.21(-0.75%)
Jun 09, 2016 28.37 28.59 27.74 28.48 390,488 +0.00(+0.00%)
Jun 08, 2016 28.19 28.48 27.83 28.48 482,666 +0.30(+1.06%)
Jun 07, 2016 28.01 28.32 27.92 28.19 410,159 +0.22(+0.79%)
Jun 06, 2016 27.71 28.10 27.51 27.96 449,412 +0.21(+0.75%)
Jun 03, 2016 27.65 27.96 27.54 27.76 409,167 -0.06(-0.22%)
Jun 02, 2016 27.50 27.87 27.50 27.82 424,311 +0.22(+0.80%)
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.