Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 29.17 29.40 29.14 29.39 25,109,894 +0.16(+0.53%)
Aug 30, 2016 29.14 29.27 29.09 29.23 18,540,648 +0.12(+0.42%)
Aug 29, 2016 29.05 29.21 28.78 29.11 18,639,978 +0.24(+0.82%)
Aug 26, 2016 28.75 29.14 28.70 28.87 17,669,926 +0.14(+0.48%)
Aug 25, 2016 28.70 28.84 28.58 28.74 15,175,787 -0.05(-0.17%)
Aug 24, 2016 28.92 29.00 28.68 28.78 19,957,872 -0.20(-0.71%)
Aug 23, 2016 29.07 29.23 28.91 28.99 22,365,388 +0.03(+0.11%)
Aug 22, 2016 28.83 29.03 28.76 28.96 18,245,584 +0.10(+0.34%)
Aug 19, 2016 28.53 28.88 28.44 28.86 20,048,378 +0.22(+0.77%)
Aug 18, 2016 28.63 28.74 28.46 28.64 19,642,396 -0.04(-0.14%)
Aug 17, 2016 28.80 28.83 28.47 28.68 22,250,114 -0.16(-0.54%)
Aug 16, 2016 28.47 28.83 28.47 28.83 19,929,302 +0.25(+0.86%)
Aug 15, 2016 28.42 28.79 28.36 28.59 23,117,520 +0.28(+0.98%)
Aug 12, 2016 28.27 28.46 28.20 28.31 19,182,188 -0.09(-0.32%)
Aug 11, 2016 28.38 28.45 28.24 28.40 19,983,006 +0.12(+0.43%)
Aug 10, 2016 28.66 28.66 28.25 28.28 23,908,902 -0.32(-1.12%)
Aug 09, 2016 28.69 28.79 28.53 28.60 15,360,686 -0.10(-0.34%)
Aug 08, 2016 28.58 28.80 28.55 28.69 23,809,138 +0.05(+0.17%)
Aug 05, 2016 28.50 28.77 28.42 28.65 24,479,402 +0.33(+1.16%)
Aug 04, 2016 28.08 28.35 28.02 28.32 19,980,056 +0.27(+0.96%)
Aug 03, 2016 27.92 28.07 27.83 28.05 22,455,412 -0.04(-0.15%)
Aug 02, 2016 28.29 28.34 27.90 28.09 24,677,310 -0.24(-0.83%)
Aug 01, 2016 28.30 28.37 28.09 28.32 23,159,484 -0.01(-0.03%)
Jul 29, 2016 28.26 28.38 28.12 28.33 22,357,984 +0.07(+0.26%)
Jul 28, 2016 28.31 28.31 28.06 28.26 26,658,732 -0.05(-0.17%)
Jul 27, 2016 28.45 28.67 28.15 28.31 29,038,808 -0.21(-0.74%)
Jul 26, 2016 28.24 28.63 28.20 28.52 36,473,920 +0.33(+1.15%)
Jul 25, 2016 28.14 28.25 28.14 28.19 24,948,558 +0.02(+0.09%)
Jul 22, 2016 27.94 28.20 27.84 28.17 40,644,776 +0.32(+1.14%)
Jul 21, 2016 27.90 28.03 27.52 27.85 78,384,640 -1.15(-3.98%)
Jul 20, 2016 28.69 29.20 28.49 29.01 52,803,524 +0.44(+1.54%)
Jul 19, 2016 28.36 28.58 28.32 28.57 25,090,638 +0.08(+0.29%)
Jul 18, 2016 28.59 28.61 28.41 28.49 23,804,702 -0.02(-0.06%)
Jul 15, 2016 28.66 28.68 28.36 28.50 29,113,670 -0.11(-0.37%)
Jul 14, 2016 28.55 28.69 28.41 28.61 31,124,542 +0.15(+0.54%)
Jul 13, 2016 28.48 28.65 28.35 28.45 35,829,528 +0.06(+0.20%)
Jul 12, 2016 28.05 28.42 28.02 28.40 34,522,752 +0.46(+1.63%)
Jul 11, 2016 27.67 28.04 27.67 27.94 29,307,598 +0.31(+1.12%)
Jul 08, 2016 27.35 27.63 26.98 27.63 28,719,958 +0.65(+2.41%)
Jul 07, 2016 26.79 27.27 26.79 26.98 32,137,376 +0.42(+1.59%)
Jul 05, 2016 26.41 26.60 26.38 26.56 24,742,568 -0.06(-0.21%)
Jul 01, 2016 26.53 26.62 26.62 26.62 21,020,980 -0.04(-0.15%)
Jun 30, 2016 26.01 26.72 25.98 26.66 42,482,768 +0.71(+2.72%)
Jun 29, 2016 25.48 25.99 25.45 25.95 28,017,124 +0.60(+2.37%)
Jun 28, 2016 25.17 25.36 25.04 25.35 29,151,514 +0.38(+1.53%)
Jun 27, 2016 25.53 25.53 24.74 24.97 43,622,796 -0.67(-2.63%)
Jun 24, 2016 25.85 26.27 25.52 25.64 46,871,424 -1.17(-4.36%)
Jun 23, 2016 26.48 26.82 26.41 26.81 27,125,228 +0.57(+2.17%)
Jun 22, 2016 26.25 26.52 26.21 26.24 22,521,654 -0.02(-0.09%)
Jun 21, 2016 26.22 26.31 26.08 26.27 19,041,812 +0.12(+0.47%)
Jun 20, 2016 26.06 26.37 26.02 26.15 27,021,642 +0.33(+1.29%)
Jun 17, 2016 25.79 25.85 25.58 25.81 33,279,828 +0.06(+0.22%)
Jun 16, 2016 25.55 25.82 25.37 25.76 22,821,374 +0.07(+0.25%)
Jun 15, 2016 26.21 26.22 25.67 25.69 29,261,092 -0.43(-1.65%)
Jun 14, 2016 26.02 26.20 25.84 26.12 23,075,358 -0.02(-0.09%)
Jun 13, 2016 26.05 26.41 26.04 26.15 28,305,266 +0.11(+0.41%)
Jun 10, 2016 25.76 26.20 25.72 26.04 43,985,892 +0.08(+0.31%)
Jun 09, 2016 25.75 26.01 25.75 25.96 13,874,779 +0.04(+0.16%)
Jun 08, 2016 25.85 26.01 25.84 25.92 15,665,258 +0.01(+0.03%)
Jun 07, 2016 25.80 26.02 25.76 25.91 23,793,418 +0.16(+0.63%)
Jun 06, 2016 25.72 25.86 25.67 25.75 18,626,826 +0.05(+0.19%)
Jun 03, 2016 25.80 25.80 25.52 25.70 19,412,766 -0.11(-0.44%)
Jun 02, 2016 25.65 25.81 25.56 25.81 17,397,470 +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.