Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 29.94 30.17 29.90 30.16 24,465,484 +0.16(+0.53%)
Aug 30, 2016 29.91 30.04 29.85 30.00 18,064,828 +0.13(+0.42%)
Aug 29, 2016 29.82 29.98 29.54 29.88 18,161,610 +0.24(+0.82%)
Aug 26, 2016 29.51 29.90 29.46 29.64 17,216,454 +0.14(+0.48%)
Aug 25, 2016 29.46 29.60 29.33 29.49 14,786,322 -0.05(-0.17%)
Aug 24, 2016 29.69 29.76 29.43 29.54 19,445,682 -0.21(-0.71%)
Aug 23, 2016 29.84 30.00 29.67 29.75 21,791,412 +0.03(+0.11%)
Aug 22, 2016 29.58 29.79 29.52 29.72 17,777,336 +0.10(+0.34%)
Aug 19, 2016 29.28 29.64 29.19 29.62 19,533,864 +0.23(+0.77%)
Aug 18, 2016 29.38 29.49 29.21 29.39 19,138,302 -0.04(-0.14%)
Aug 17, 2016 29.56 29.59 29.22 29.43 21,679,096 -0.16(-0.54%)
Aug 16, 2016 29.22 29.59 29.22 29.59 19,417,844 +0.25(+0.86%)
Aug 15, 2016 29.16 29.55 29.11 29.34 22,524,242 +0.29(+0.98%)
Aug 12, 2016 29.01 29.21 28.95 29.06 18,689,904 -0.09(-0.32%)
Aug 11, 2016 29.13 29.20 28.99 29.15 19,470,170 +0.13(+0.43%)
Aug 10, 2016 29.42 29.42 29.00 29.02 23,295,314 -0.33(-1.12%)
Aug 09, 2016 29.45 29.55 29.28 29.35 14,966,476 -0.10(-0.34%)
Aug 08, 2016 29.33 29.56 29.30 29.45 23,198,112 +0.05(+0.17%)
Aug 05, 2016 29.25 29.53 29.16 29.40 23,851,174 +0.34(+1.16%)
Aug 04, 2016 28.82 29.10 28.76 29.06 19,467,296 +0.28(+0.96%)
Aug 03, 2016 28.66 28.81 28.57 28.79 21,879,126 -0.04(-0.15%)
Aug 02, 2016 29.04 29.09 28.63 28.83 24,043,996 -0.24(-0.83%)
Aug 01, 2016 29.05 29.12 28.83 29.07 22,565,124 -0.01(-0.03%)
Jul 29, 2016 29.00 29.12 28.87 29.08 21,784,194 +0.08(+0.26%)
Jul 28, 2016 29.05 29.05 28.79 29.00 25,974,568 -0.05(-0.17%)
Jul 27, 2016 29.20 29.43 28.89 29.05 28,293,564 -0.22(-0.74%)
Jul 26, 2016 28.99 29.39 28.94 29.27 35,537,864 +0.33(+1.15%)
Jul 25, 2016 28.88 28.99 28.88 28.94 24,308,284 +0.02(+0.09%)
Jul 22, 2016 28.68 28.94 28.58 28.91 39,601,680 +0.33(+1.14%)
Jul 21, 2016 28.64 28.77 28.24 28.59 76,372,992 -1.18(-3.98%)
Jul 20, 2016 29.45 29.97 29.25 29.77 51,448,388 +0.45(+1.54%)
Jul 19, 2016 29.10 29.33 29.07 29.32 24,446,716 +0.08(+0.29%)
Jul 18, 2016 29.35 29.36 29.15 29.24 23,193,784 -0.02(-0.06%)
Jul 15, 2016 29.41 29.44 29.11 29.25 28,366,504 -0.11(-0.37%)
Jul 14, 2016 29.30 29.45 29.16 29.36 30,325,768 +0.16(+0.54%)
Jul 13, 2016 29.23 29.40 29.10 29.20 34,910,008 +0.06(+0.20%)
Jul 12, 2016 28.79 29.17 28.76 29.15 33,636,768 +0.47(+1.63%)
Jul 11, 2016 28.39 28.78 28.39 28.68 28,555,454 +0.32(+1.12%)
Jul 08, 2016 28.07 28.36 27.69 28.36 27,982,896 +0.67(+2.41%)
Jul 07, 2016 27.49 27.99 27.49 27.69 31,312,610 +0.43(+1.59%)
Jul 05, 2016 27.11 27.30 27.07 27.26 24,107,580 -0.06(-0.21%)
Jul 01, 2016 27.23 27.32 27.32 27.32 20,481,504 -0.04(-0.15%)
Jun 30, 2016 26.69 27.43 26.67 27.36 41,392,500 +0.73(+2.72%)
Jun 29, 2016 26.15 26.68 26.12 26.63 27,298,100 +0.62(+2.37%)
Jun 28, 2016 25.83 26.03 25.70 26.02 28,403,376 +0.39(+1.53%)
Jun 27, 2016 26.20 26.20 25.39 25.62 42,503,272 -0.69(-2.63%)
Jun 24, 2016 26.53 26.96 26.19 26.32 45,668,528 -1.20(-4.36%)
Jun 23, 2016 27.18 27.53 27.11 27.52 26,429,092 +0.58(+2.17%)
Jun 22, 2016 26.94 27.22 26.90 26.93 21,943,664 -0.03(-0.09%)
Jun 21, 2016 26.91 27.01 26.77 26.96 18,553,128 +0.13(+0.47%)
Jun 20, 2016 26.75 27.06 26.70 26.83 26,328,166 +0.34(+1.29%)
Jun 17, 2016 26.47 26.53 26.25 26.49 32,425,742 +0.06(+0.22%)
Jun 16, 2016 26.23 26.50 26.04 26.43 22,235,692 +0.07(+0.25%)
Jun 15, 2016 26.90 26.91 26.35 26.37 28,510,144 -0.44(-1.65%)
Jun 14, 2016 26.70 26.89 26.52 26.81 22,483,158 -0.02(-0.09%)
Jun 13, 2016 26.73 27.11 26.73 26.83 27,578,846 +0.11(+0.41%)
Jun 10, 2016 26.44 26.89 26.40 26.73 42,857,052 +0.08(+0.31%)
Jun 09, 2016 26.43 26.69 26.43 26.64 13,518,700 +0.04(+0.16%)
Jun 08, 2016 26.53 26.69 26.52 26.60 15,263,229 +0.01(+0.03%)
Jun 07, 2016 26.48 26.71 26.44 26.59 23,182,790 +0.17(+0.63%)
Jun 06, 2016 26.39 26.54 26.34 26.43 18,148,790 +0.05(+0.19%)
Jun 03, 2016 26.48 26.48 26.19 26.38 18,914,562 -0.12(-0.44%)
Jun 02, 2016 26.33 26.49 26.23 26.49 16,950,986 +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.