Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 26.29 26.30 25.85 26.16 29,619 -0.14(-0.52%)
Aug 30, 2016 26.04 26.35 26.04 26.30 8,320 +0.23(+0.88%)
Aug 29, 2016 26.07 26.16 26.02 26.07 8,950 +0.03(+0.13%)
Aug 26, 2016 26.32 26.78 25.98 26.04 20,078 -0.24(-0.91%)
Aug 25, 2016 25.84 26.28 25.84 26.27 17,507 +0.32(+1.25%)
Aug 24, 2016 26.50 26.52 25.80 25.95 30,315 -0.73(-2.72%)
Aug 23, 2016 26.79 26.97 26.64 26.67 17,717 +0.06(+0.22%)
Aug 22, 2016 26.35 26.62 26.35 26.62 18,459 +0.17(+0.65%)
Aug 19, 2016 26.44 26.62 26.30 26.44 33,720 -0.24(-0.90%)
Aug 18, 2016 26.46 26.84 26.46 26.68 15,394 +0.25(+0.94%)
Aug 17, 2016 26.33 26.55 26.30 26.44 23,698 +0.01(+0.03%)
Aug 16, 2016 26.90 26.91 26.15 26.43 30,674 -0.61(-2.24%)
Aug 15, 2016 27.15 27.25 27.03 27.03 13,136 -0.18(-0.66%)
Aug 12, 2016 27.10 27.36 27.10 27.21 15,959 -0.03(-0.13%)
Aug 11, 2016 27.21 27.49 27.09 27.25 20,693 +0.05(+0.19%)
Aug 10, 2016 27.25 27.30 27.09 27.20 22,605 -0.01(-0.03%)
Aug 09, 2016 27.38 27.62 27.14 27.20 20,568 -0.06(-0.22%)
Aug 08, 2016 27.19 27.37 27.19 27.26 26,585 +0.09(+0.31%)
Aug 05, 2016 26.96 27.55 26.96 27.18 35,404 +0.50(+1.89%)
Aug 04, 2016 27.72 27.72 26.62 26.67 37,442 -1.04(-3.75%)
Aug 03, 2016 28.66 28.66 27.08 27.72 64,427 -0.98(-3.42%)
Aug 02, 2016 29.39 29.77 28.59 28.70 24,455 -0.97(-3.28%)
Aug 01, 2016 29.29 29.68 29.04 29.67 26,644 +0.55(+1.87%)
Jul 29, 2016 29.70 29.73 29.06 29.12 26,012 -0.78(-2.62%)
Jul 28, 2016 29.48 29.97 29.37 29.91 24,265 +0.37(+1.24%)
Jul 27, 2016 29.35 29.67 29.06 29.54 50,856 +0.13(+0.44%)
Jul 26, 2016 29.88 30.23 29.35 29.41 17,873 -0.59(-1.96%)
Jul 25, 2016 30.17 30.18 29.74 30.00 17,714 -0.14(-0.45%)
Jul 22, 2016 29.93 30.21 29.72 30.14 18,910 +0.24(+0.80%)
Jul 21, 2016 29.90 30.09 29.58 29.90 31,809 -0.03(-0.11%)
Jul 20, 2016 29.86 30.09 29.34 29.93 16,771 +0.14(+0.46%)
Jul 19, 2016 29.69 30.18 29.50 29.80 16,695 -0.09(-0.29%)
Jul 18, 2016 29.98 30.39 29.83 29.88 38,822 -0.07(-0.23%)
Jul 15, 2016 29.47 30.05 29.28 29.95 50,322 +0.58(+1.97%)
Jul 14, 2016 29.31 29.52 29.06 29.37 45,105 +0.44(+1.53%)
Jul 13, 2016 28.94 29.07 28.50 28.93 24,768 +0.03(+0.09%)
Jul 12, 2016 28.73 29.11 28.53 28.90 47,561 +0.36(+1.26%)
Jul 11, 2016 28.54 28.85 28.44 28.54 36,622 +0.34(+1.21%)
Jul 08, 2016 27.43 28.43 27.25 28.20 18,439 +0.96(+3.51%)
Jul 07, 2016 27.34 27.53 27.02 27.25 18,046 -0.26(-0.93%)
Jul 06, 2016 27.18 27.79 27.18 27.50 23,997 +0.09(+0.31%)
Jul 05, 2016 27.30 27.54 27.04 27.42 27,428 -0.38(-1.35%)
Jul 01, 2016 27.87 27.79 27.79 27.79 18,052 -0.16(-0.58%)
Jun 30, 2016 28.09 28.14 27.39 27.95 53,608 +0.20(+0.74%)
Jun 29, 2016 27.26 27.92 27.26 27.75 37,064 +0.67(+2.46%)
Jun 28, 2016 28.01 28.01 26.73 27.08 56,084 -0.65(-2.34%)
Jun 27, 2016 27.87 27.88 27.30 27.73 51,608 -0.58(-2.05%)
Jun 24, 2016 29.41 29.85 28.05 28.31 343,513 -2.47(-8.01%)
Jun 23, 2016 29.99 30.90 29.99 30.78 30,123 +1.35(+4.58%)
Jun 22, 2016 29.95 30.09 29.40 29.43 27,482 -0.53(-1.77%)
Jun 21, 2016 29.97 30.52 29.57 29.96 28,611 -0.07(-0.23%)
Jun 20, 2016 29.98 30.31 29.98 30.03 24,844 +0.50(+1.70%)
Jun 17, 2016 29.76 29.93 29.12 29.52 51,331 -0.21(-0.72%)
Jun 16, 2016 29.39 29.84 28.82 29.74 42,984 +0.04(+0.14%)
Jun 15, 2016 29.34 30.20 29.34 29.69 31,567 +0.43(+1.46%)
Jun 14, 2016 29.37 29.40 28.76 29.27 58,467 -0.15(-0.52%)
Jun 13, 2016 30.16 30.20 29.06 29.42 55,518 -0.96(-3.17%)
Jun 10, 2016 30.59 30.59 29.55 30.39 47,667 -0.43(-1.38%)
Jun 09, 2016 31.02 31.11 30.42 30.81 76,160 -0.30(-0.96%)
Jun 08, 2016 31.05 31.72 30.53 31.11 23,993 +0.09(+0.27%)
Jun 07, 2016 31.36 31.71 30.71 31.03 70,025 -0.29(-0.93%)
Jun 06, 2016 30.78 32.16 30.68 31.32 30,822 +0.43(+1.41%)
Jun 03, 2016 31.47 31.47 30.36 30.88 26,080 -0.72(-2.29%)
Jun 02, 2016 31.56 31.75 30.85 31.61 21,904 +0.16(+0.52%)
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.