Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 29.17 29.35 28.95 29.14 4,651,788 -0.12(-0.41%)
Aug 30, 2016 29.48 29.50 29.12 29.26 2,613,228 -0.17(-0.58%)
Aug 29, 2016 29.15 29.54 29.15 29.43 2,436,435 +0.31(+1.06%)
Aug 26, 2016 29.37 29.73 28.97 29.12 3,405,094 -0.26(-0.88%)
Aug 25, 2016 29.11 29.70 29.07 29.38 4,547,542 +0.33(+1.14%)
Aug 24, 2016 29.20 29.31 28.92 29.05 3,012,486 -0.15(-0.51%)
Aug 23, 2016 29.39 29.45 29.20 29.20 2,333,268 -0.03(-0.10%)
Aug 22, 2016 29.29 29.42 29.02 29.23 4,649,681 +0.07(+0.24%)
Aug 19, 2016 29.61 29.77 29.04 29.16 3,856,397 -0.57(-1.92%)
Aug 18, 2016 29.76 29.92 29.65 29.73 2,296,189 -0.06(-0.20%)
Aug 17, 2016 29.66 29.89 29.48 29.79 4,034,323 +0.22(+0.74%)
Aug 16, 2016 29.94 30.07 29.52 29.57 3,712,088 -0.43(-1.43%)
Aug 15, 2016 30.07 30.11 29.89 30.00 4,057,474 +0.05(+0.17%)
Aug 12, 2016 29.63 29.99 29.63 29.95 6,579,128 +0.29(+0.98%)
Aug 11, 2016 30.50 30.50 29.33 29.66 8,531,461 -1.06(-3.45%)
Aug 10, 2016 31.02 31.20 30.65 30.72 4,394,971 -0.22(-0.71%)
Aug 09, 2016 30.96 31.16 30.63 30.94 3,319,362 -0.04(-0.13%)
Aug 08, 2016 31.08 31.34 30.91 30.98 2,632,737 -0.08(-0.26%)
Aug 05, 2016 31.03 31.13 30.82 31.06 1,797,804 +0.15(+0.49%)
Aug 04, 2016 31.08 31.13 30.86 30.91 3,035,736 -0.17(-0.55%)
Aug 03, 2016 31.24 31.27 30.74 31.08 3,155,150 -0.13(-0.42%)
Aug 02, 2016 31.86 31.99 31.02 31.21 5,385,763 -0.65(-2.04%)
Aug 01, 2016 31.93 32.10 31.69 31.86 3,241,178 -0.09(-0.28%)
Jul 29, 2016 31.70 32.06 31.63 31.95 2,803,640 +0.29(+0.92%)
Jul 28, 2016 31.35 31.78 31.28 31.66 2,614,669 +0.28(+0.89%)
Jul 27, 2016 31.89 31.89 31.14 31.38 4,322,490 -0.59(-1.85%)
Jul 26, 2016 31.80 31.99 31.75 31.97 3,296,284 +0.17(+0.53%)
Jul 25, 2016 31.71 31.91 31.51 31.80 3,243,355 +0.13(+0.41%)
Jul 22, 2016 31.44 31.85 31.36 31.67 3,108,858 +0.17(+0.54%)
Jul 21, 2016 31.20 31.50 31.10 31.50 2,617,124 +0.20(+0.64%)
Jul 20, 2016 31.19 31.32 31.08 31.30 2,837,983 +0.20(+0.64%)
Jul 19, 2016 31.06 31.15 30.79 31.10 3,173,263 +0.04(+0.13%)
Jul 18, 2016 31.09 31.12 30.90 31.06 1,999,883 +0.05(+0.16%)
Jul 15, 2016 31.04 31.08 30.79 31.01 3,423,368 +0.02(+0.06%)
Jul 14, 2016 31.15 31.20 30.93 30.99 2,722,045 -0.17(-0.55%)
Jul 13, 2016 30.93 31.18 30.81 31.16 2,187,503 +0.10(+0.32%)
Jul 12, 2016 31.09 31.18 30.48 31.06 4,168,168 -0.04(-0.13%)
Jul 11, 2016 31.00 31.22 30.76 31.10 2,527,055 +0.12(+0.39%)
Jul 08, 2016 30.27 30.98 30.04 30.98 4,221,108 +0.94(+3.13%)
Jul 07, 2016 30.14 30.20 29.82 30.04 4,624,826 -0.18(-0.60%)
Jul 06, 2016 30.03 30.22 29.89 30.22 5,246,192 +0.11(+0.37%)
Jul 05, 2016 29.84 30.20 29.84 30.11 3,627,547 +0.26(+0.87%)
Jul 01, 2016 29.88 29.85 29.85 29.85 3,302,400 +0.03(+0.10%)
Jun 30, 2016 29.88 29.92 29.55 29.82 7,062,488 -0.05(-0.17%)
Jun 29, 2016 29.52 29.89 29.49 29.87 3,979,416 +0.48(+1.63%)
Jun 28, 2016 28.81 29.39 28.68 29.39 4,101,920 +0.76(+2.65%)
Jun 27, 2016 28.37 28.79 28.25 28.63 4,591,498 +0.08(+0.28%)
Jun 24, 2016 28.15 28.92 27.92 28.55 6,577,448 -0.45(-1.55%)
Jun 23, 2016 28.92 29.04 28.79 29.00 3,218,873 +0.25(+0.87%)
Jun 22, 2016 28.78 28.95 28.66 28.75 2,954,380 +0.01(+0.03%)
Jun 21, 2016 28.50 28.83 28.45 28.74 3,178,926 +0.28(+0.98%)
Jun 20, 2016 28.48 28.78 28.36 28.46 3,601,823 +0.25(+0.89%)
Jun 17, 2016 28.16 28.24 27.90 28.21 6,560,928 -0.04(-0.14%)
Jun 16, 2016 27.88 28.26 27.55 28.25 3,629,207 +0.26(+0.93%)
Jun 15, 2016 27.77 28.16 27.74 27.99 4,689,779 +0.23(+0.83%)
Jun 14, 2016 27.60 27.81 27.55 27.76 3,883,057 +0.15(+0.54%)
Jun 13, 2016 27.51 27.82 27.50 27.61 4,039,763 +0.15(+0.55%)
Jun 10, 2016 27.40 27.55 27.29 27.46 2,540,146 -0.13(-0.47%)
Jun 09, 2016 27.49 27.77 27.38 27.59 3,719,384 +0.07(+0.25%)
Jun 08, 2016 26.76 27.70 26.71 27.52 5,637,035 +0.78(+2.92%)
Jun 07, 2016 26.79 27.01 26.66 26.74 4,146,661 -0.03(-0.11%)
Jun 06, 2016 26.81 27.03 26.50 26.77 4,174,601 -0.01(-0.04%)
Jun 03, 2016 26.89 26.98 26.53 26.78 6,187,608 +0.05(+0.19%)
Jun 02, 2016 26.81 26.89 26.56 26.73 3,835,121 -0.12(-0.45%)
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.