Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 32.26 32.36 31.68 31.88 7,318,514 -0.35(-1.08%)
Aug 30, 2016 32.33 32.57 32.23 32.23 4,553,267 -0.10(-0.31%)
Aug 29, 2016 32.69 32.74 32.21 32.33 6,848,832 -0.38(-1.17%)
Aug 26, 2016 32.91 32.96 32.51 32.71 6,685,154 -0.02(-0.08%)
Aug 25, 2016 32.31 32.80 32.04 32.74 9,412,137 +0.01(+0.03%)
Aug 24, 2016 32.48 33.62 32.29 32.73 25,288,460 +0.22(+0.69%)
Aug 23, 2016 31.78 32.61 31.20 32.50 48,827,496 +5.33(+19.60%)
Aug 22, 2016 27.04 27.83 26.91 27.18 13,785,168 +0.17(+0.64%)
Aug 19, 2016 27.21 27.23 26.68 27.00 8,564,885 -0.51(-1.84%)
Aug 18, 2016 27.76 27.83 27.30 27.51 6,431,264 -0.08(-0.30%)
Aug 17, 2016 27.73 27.91 27.18 27.59 7,815,303 -0.84(-2.94%)
Aug 16, 2016 28.58 28.65 28.39 28.43 3,558,309 -0.17(-0.58%)
Aug 15, 2016 28.35 28.97 28.25 28.59 5,791,044 -0.30(-1.03%)
Aug 12, 2016 28.56 29.38 28.39 28.89 7,800,414 +0.21(+0.72%)
Aug 11, 2016 28.34 28.82 28.25 28.68 5,720,559 +0.74(+2.64%)
Aug 10, 2016 27.96 28.20 27.83 27.95 3,975,464 +0.14(+0.51%)
Aug 09, 2016 28.27 28.41 27.79 27.81 4,824,042 -0.48(-1.70%)
Aug 08, 2016 28.46 28.66 28.26 28.29 4,088,568 -0.09(-0.32%)
Aug 05, 2016 27.89 28.39 27.85 28.38 5,091,191 +0.66(+2.39%)
Aug 04, 2016 27.67 28.05 27.50 27.71 3,285,393 +0.03(+0.12%)
Aug 03, 2016 27.05 27.73 26.53 27.68 4,964,685 +0.46(+1.67%)
Aug 02, 2016 27.76 27.76 26.97 27.23 5,695,310 -0.51(-1.82%)
Aug 01, 2016 27.68 27.84 27.41 27.73 4,409,339 -0.11(-0.39%)
Jul 29, 2016 27.54 27.86 27.37 27.84 4,744,840 +0.27(+0.96%)
Jul 28, 2016 27.40 27.67 27.03 27.57 5,479,085 +0.12(+0.42%)
Jul 27, 2016 27.21 27.60 27.09 27.46 5,935,710 -0.04(-0.15%)
Jul 26, 2016 26.93 27.57 26.93 27.50 6,032,572 +0.60(+2.22%)
Jul 25, 2016 26.63 26.94 26.49 26.90 3,955,655 +0.27(+1.03%)
Jul 22, 2016 26.64 26.90 26.44 26.63 4,242,422 -0.12(-0.43%)
Jul 21, 2016 26.38 27.04 26.27 26.75 5,641,722 +0.41(+1.54%)
Jul 20, 2016 26.36 26.49 26.27 26.34 3,114,521 +0.08(+0.32%)
Jul 19, 2016 26.48 26.54 26.16 26.26 3,501,470 -0.24(-0.91%)
Jul 18, 2016 26.11 26.64 26.09 26.50 3,887,048 +0.50(+1.91%)
Jul 15, 2016 26.36 26.36 25.69 26.00 4,931,767 -0.31(-1.20%)
Jul 14, 2016 26.24 26.46 26.09 26.31 5,698,389 +0.30(+1.15%)
Jul 13, 2016 26.13 26.32 25.63 26.02 6,435,713 -0.11(-0.41%)
Jul 12, 2016 26.12 26.51 26.09 26.12 4,751,970 +0.23(+0.90%)
Jul 11, 2016 25.66 26.12 25.66 25.89 3,364,097 +0.25(+0.97%)
Jul 08, 2016 25.66 25.86 25.57 25.64 4,461,411 +0.29(+1.14%)
Jul 07, 2016 25.28 25.51 25.20 25.35 3,971,124 -0.02(-0.10%)
Jul 06, 2016 24.97 25.39 24.68 25.38 5,987,933 +0.22(+0.89%)
Jul 05, 2016 25.88 26.07 24.98 25.15 5,942,605 -0.83(-3.19%)
Jul 01, 2016 25.40 25.98 25.98 25.98 4,966,402 +0.63(+2.48%)
Jun 30, 2016 25.26 25.53 25.00 25.35 4,331,261 +0.08(+0.33%)
Jun 29, 2016 25.28 25.47 25.02 25.27 5,987,500 +0.40(+1.60%)
Jun 28, 2016 24.55 25.08 24.45 24.87 4,719,491 +0.54(+2.21%)
Jun 27, 2016 24.82 24.94 24.07 24.33 4,784,513 -0.65(-2.59%)
Jun 24, 2016 24.57 25.14 24.44 24.98 5,060,405 -0.23(-0.92%)
Jun 23, 2016 25.15 25.59 25.07 25.21 4,030,522 +0.31(+1.26%)
Jun 22, 2016 24.91 25.05 24.78 24.90 4,330,343 -0.01(-0.03%)
Jun 21, 2016 25.24 25.35 24.86 24.91 4,908,811 -0.27(-1.05%)
Jun 20, 2016 25.39 25.64 25.14 25.17 5,101,802 +0.07(+0.26%)
Jun 17, 2016 24.58 25.64 24.48 25.11 9,224,684 +0.52(+2.12%)
Jun 16, 2016 24.18 24.72 23.98 24.58 7,254,198 +0.27(+1.12%)
Jun 15, 2016 23.86 24.73 23.83 24.31 8,469,957 +0.14(+0.58%)
Jun 14, 2016 24.27 24.56 23.86 24.17 7,414,321 -0.14(-0.58%)
Jun 13, 2016 24.36 24.65 24.23 24.31 7,151,954 -0.08(-0.34%)
Jun 10, 2016 24.54 24.57 23.94 24.39 7,975,692 -0.31(-1.27%)
Jun 09, 2016 25.72 25.73 24.66 24.71 7,464,144 -1.08(-4.20%)
Jun 08, 2016 26.09 26.10 25.74 25.79 4,079,935 -0.14(-0.54%)
Jun 07, 2016 25.82 26.09 25.61 25.93 5,900,131 +0.21(+0.83%)
Jun 06, 2016 26.27 26.31 25.25 25.72 9,883,619 -0.84(-3.15%)
Jun 03, 2016 26.56 26.66 26.09 26.55 3,516,820 -0.09(-0.34%)
Jun 02, 2016 26.39 26.83 26.31 26.64 4,632,011 +0.20(+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.