Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.87 29.09 28.83 29.08 25,373,734 +0.15(+0.53%)
Aug 30, 2016 28.84 28.96 28.78 28.93 18,735,462 +0.12(+0.42%)
Aug 29, 2016 28.75 28.91 28.49 28.81 18,835,836 +0.23(+0.82%)
Aug 26, 2016 28.45 28.83 28.40 28.57 17,855,592 +0.14(+0.48%)
Aug 25, 2016 28.40 28.54 28.28 28.44 15,335,245 -0.05(-0.17%)
Aug 24, 2016 28.62 28.70 28.38 28.49 20,167,578 -0.20(-0.71%)
Aug 23, 2016 28.77 28.92 28.61 28.69 22,600,390 +0.03(+0.11%)
Aug 22, 2016 28.53 28.73 28.46 28.66 18,437,298 +0.10(+0.34%)
Aug 19, 2016 28.23 28.58 28.15 28.56 20,259,034 +0.22(+0.77%)
Aug 18, 2016 28.33 28.44 28.16 28.34 19,848,786 -0.04(-0.14%)
Aug 17, 2016 28.50 28.53 28.18 28.38 22,483,904 -0.15(-0.54%)
Aug 16, 2016 28.18 28.53 28.18 28.53 20,138,708 +0.24(+0.86%)
Aug 15, 2016 28.12 28.49 28.06 28.29 23,360,424 +0.28(+0.98%)
Aug 12, 2016 27.97 28.17 27.91 28.02 19,383,742 -0.09(-0.32%)
Aug 11, 2016 28.09 28.15 27.95 28.10 20,192,976 +0.12(+0.43%)
Aug 10, 2016 28.36 28.36 27.96 27.98 24,160,122 -0.32(-1.12%)
Aug 09, 2016 28.40 28.49 28.23 28.30 15,522,087 -0.10(-0.34%)
Aug 08, 2016 28.28 28.50 28.25 28.40 24,059,312 +0.05(+0.17%)
Aug 05, 2016 28.20 28.47 28.12 28.35 24,736,618 +0.32(+1.16%)
Aug 04, 2016 27.79 28.06 27.73 28.02 20,189,996 +0.27(+0.96%)
Aug 03, 2016 27.63 27.78 27.55 27.76 22,691,360 -0.04(-0.15%)
Aug 02, 2016 28.00 28.05 27.61 27.80 24,936,596 -0.23(-0.83%)
Aug 01, 2016 28.01 28.08 27.80 28.03 23,402,822 -0.01(-0.03%)
Jul 29, 2016 27.97 28.08 27.83 28.04 22,592,900 +0.07(+0.26%)
Jul 28, 2016 28.01 28.01 27.76 27.97 26,938,838 -0.05(-0.17%)
Jul 27, 2016 28.15 28.38 27.85 28.01 29,343,922 -0.21(-0.74%)
Jul 26, 2016 27.95 28.34 27.91 28.22 36,857,156 +0.32(+1.15%)
Jul 25, 2016 27.84 27.95 27.84 27.90 25,210,694 +0.02(+0.09%)
Jul 22, 2016 27.65 27.91 27.55 27.88 41,071,836 +0.31(+1.14%)
Jul 21, 2016 27.61 27.74 27.23 27.56 79,208,232 -1.14(-3.98%)
Jul 20, 2016 28.39 28.90 28.20 28.71 53,358,336 +0.43(+1.54%)
Jul 19, 2016 28.06 28.28 28.03 28.27 25,354,266 +0.08(+0.29%)
Jul 18, 2016 28.29 28.31 28.11 28.19 24,054,820 -0.02(-0.06%)
Jul 15, 2016 28.36 28.38 28.07 28.21 29,419,570 -0.10(-0.37%)
Jul 14, 2016 28.25 28.39 28.12 28.31 31,451,570 +0.15(+0.54%)
Jul 13, 2016 28.18 28.35 28.05 28.16 36,205,992 +0.06(+0.20%)
Jul 12, 2016 27.76 28.13 27.73 28.10 34,885,488 +0.45(+1.63%)
Jul 11, 2016 27.38 27.75 27.38 27.65 29,615,536 +0.31(+1.12%)
Jul 08, 2016 27.06 27.35 26.70 27.35 29,021,722 +0.64(+2.41%)
Jul 07, 2016 26.51 26.98 26.51 26.70 32,475,048 +0.42(+1.59%)
Jul 05, 2016 26.14 26.32 26.10 26.28 25,002,540 -0.06(-0.21%)
Jul 01, 2016 26.25 26.34 26.34 26.34 21,241,850 -0.04(-0.15%)
Jun 30, 2016 25.74 26.45 25.71 26.38 42,929,136 +0.70(+2.72%)
Jun 29, 2016 25.21 25.72 25.18 25.68 28,311,502 +0.60(+2.37%)
Jun 28, 2016 24.91 25.09 24.78 25.09 29,457,810 +0.38(+1.53%)
Jun 27, 2016 25.26 25.26 24.48 24.71 44,081,144 -0.67(-2.63%)
Jun 24, 2016 25.58 25.99 25.25 25.38 47,363,908 -1.16(-4.37%)
Jun 23, 2016 26.20 26.54 26.14 26.53 27,410,234 +0.56(+2.17%)
Jun 22, 2016 25.98 26.24 25.94 25.97 22,758,292 -0.02(-0.09%)
Jun 21, 2016 25.95 26.04 25.81 25.99 19,241,886 +0.12(+0.47%)
Jun 20, 2016 25.79 26.09 25.75 25.87 27,305,562 +0.33(+1.29%)
Jun 17, 2016 25.52 25.58 25.31 25.54 33,629,500 +0.06(+0.22%)
Jun 16, 2016 25.29 25.55 25.11 25.49 23,061,160 +0.06(+0.25%)
Jun 15, 2016 25.94 25.95 25.41 25.42 29,568,542 -0.43(-1.65%)
Jun 14, 2016 25.75 25.93 25.57 25.85 23,317,814 -0.02(-0.09%)
Jun 13, 2016 25.78 26.14 25.77 25.87 28,602,672 +0.10(+0.41%)
Jun 10, 2016 25.50 25.93 25.46 25.77 44,448,056 +0.08(+0.31%)
Jun 09, 2016 25.48 25.74 25.48 25.69 14,020,562 +0.04(+0.16%)
Jun 08, 2016 25.58 25.74 25.57 25.65 15,829,855 +0.01(+0.03%)
Jun 07, 2016 25.54 25.75 25.50 25.64 24,043,418 +0.16(+0.63%)
Jun 06, 2016 25.45 25.59 25.40 25.48 18,822,538 +0.05(+0.19%)
Jun 03, 2016 25.53 25.53 25.25 25.43 19,616,738 -0.11(-0.44%)
Jun 02, 2016 25.38 25.54 25.29 25.54 17,580,268 +0.08(+0.32%)
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.