Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.49 28.64 28.25 28.56 952,545 +0.07(+0.23%)
Aug 30, 2016 28.27 28.56 28.27 28.50 406,853 +0.25(+0.90%)
Aug 29, 2016 28.20 28.43 28.16 28.25 954,165 +0.13(+0.46%)
Aug 26, 2016 28.17 28.36 27.90 28.12 701,140 -0.01(-0.03%)
Aug 25, 2016 28.10 28.27 27.80 28.12 904,353 +0.02(+0.08%)
Aug 24, 2016 28.09 28.17 28.01 28.10 744,233 +0.06(+0.21%)
Aug 23, 2016 28.06 28.11 27.95 28.04 802,892 -0.01(-0.03%)
Aug 22, 2016 27.98 28.17 27.73 28.05 675,086 -0.01(-0.05%)
Aug 19, 2016 28.21 28.24 27.81 28.06 1,725,285 -0.21(-0.74%)
Aug 18, 2016 27.98 28.40 27.98 28.27 1,909,570 +0.07(+0.23%)
Aug 17, 2016 28.20 28.42 28.09 28.21 914,094 -0.07(-0.23%)
Aug 16, 2016 28.07 28.33 27.45 28.27 504,707 +0.04(+0.13%)
Aug 15, 2016 27.83 28.27 27.83 28.24 335,316 +0.40(+1.43%)
Aug 12, 2016 27.84 27.88 27.58 27.84 233,104 -0.18(-0.65%)
Aug 11, 2016 28.05 28.09 27.52 28.02 200,796 +0.18(+0.65%)
Aug 10, 2016 28.17 28.19 27.77 27.84 253,545 -0.42(-1.49%)
Aug 09, 2016 28.15 28.31 28.06 28.26 388,692 +0.20(+0.72%)
Aug 08, 2016 28.22 28.41 27.98 28.06 212,440 -0.22(-0.77%)
Aug 05, 2016 27.59 28.27 27.43 28.27 293,814 +0.99(+3.64%)
Aug 04, 2016 27.31 27.54 27.25 27.28 216,641 -0.10(-0.37%)
Aug 03, 2016 27.09 27.40 27.09 27.38 305,995 +0.31(+1.15%)
Aug 02, 2016 27.30 27.32 26.92 27.07 364,544 -0.20(-0.74%)
Aug 01, 2016 27.82 27.82 27.22 27.27 404,138 -0.49(-1.78%)
Jul 29, 2016 27.88 28.02 27.69 27.77 1,118,235 -0.32(-1.14%)
Jul 28, 2016 28.45 28.45 27.32 28.09 664,666 -0.36(-1.27%)
Jul 27, 2016 28.04 28.51 27.81 28.45 658,720 +0.38(+1.37%)
Jul 26, 2016 27.85 28.09 27.83 28.06 230,969 +0.17(+0.60%)
Jul 25, 2016 27.93 28.08 27.80 27.90 217,084 -0.23(-0.82%)
Jul 22, 2016 27.90 28.22 27.72 28.13 224,661 +0.38(+1.39%)
Jul 21, 2016 28.18 28.18 27.62 27.75 331,280 -0.34(-1.21%)
Jul 20, 2016 28.30 28.30 27.98 28.09 339,486 -0.22(-0.77%)
Jul 19, 2016 28.28 28.52 27.37 28.30 287,822 +0.12(+0.41%)
Jul 18, 2016 28.46 28.58 28.18 28.19 314,105 -0.24(-0.84%)
Jul 15, 2016 28.62 28.62 28.13 28.43 825,329 +0.01(+0.03%)
Jul 14, 2016 28.79 28.79 28.33 28.42 481,916 -0.04(-0.15%)
Jul 13, 2016 28.36 28.56 28.19 28.46 346,340 +0.05(+0.18%)
Jul 12, 2016 27.91 28.53 27.91 28.41 535,155 +0.69(+2.48%)
Jul 11, 2016 27.40 27.74 27.40 27.72 337,701 +0.61(+2.25%)
Jul 08, 2016 27.09 27.25 26.69 27.11 433,699 +0.42(+1.58%)
Jul 07, 2016 26.44 26.86 26.43 26.69 258,650 +0.43(+1.66%)
Jul 05, 2016 26.54 26.66 26.07 26.26 489,990 -0.62(-2.29%)
Jul 01, 2016 27.43 26.88 26.88 26.88 434,075 -0.32(-1.17%)
Jun 30, 2016 26.44 27.19 26.17 27.19 653,171 +0.84(+3.19%)
Jun 29, 2016 26.16 26.38 25.79 26.35 316,610 +0.57(+2.19%)
Jun 28, 2016 25.66 25.97 25.23 25.79 692,207 +0.59(+2.36%)
Jun 27, 2016 25.96 26.20 25.01 25.19 572,550 -1.22(-4.61%)
Jun 24, 2016 26.60 27.35 26.29 26.41 857,996 -1.59(-5.67%)
Jun 23, 2016 27.54 28.00 27.54 28.00 326,130 +0.88(+3.26%)
Jun 22, 2016 27.11 27.49 27.03 27.11 332,671 -0.04(-0.13%)
Jun 21, 2016 27.17 27.42 26.96 27.15 346,141 -0.01(-0.03%)
Jun 20, 2016 27.12 27.56 27.09 27.16 383,317 +0.44(+1.63%)
Jun 17, 2016 26.73 26.94 26.59 26.72 1,266,179 +0.07(+0.27%)
Jun 16, 2016 26.73 26.89 26.37 26.65 498,840 -0.35(-1.29%)
Jun 15, 2016 27.06 27.46 26.92 27.00 347,079 -0.02(-0.08%)
Jun 14, 2016 27.25 27.59 26.85 27.02 324,646 -0.34(-1.25%)
Jun 13, 2016 27.56 27.72 27.27 27.36 335,377 -0.30(-1.10%)
Jun 10, 2016 27.58 27.89 27.51 27.67 253,790 -0.32(-1.14%)
Jun 09, 2016 28.06 28.06 27.67 27.98 282,318 -0.30(-1.05%)
Jun 08, 2016 27.98 28.31 27.88 28.28 337,140 +0.41(+1.48%)
Jun 07, 2016 28.17 28.26 27.85 27.87 295,364 -0.37(-1.32%)
Jun 06, 2016 27.91 28.44 27.91 28.24 382,836 +0.29(+1.05%)
Jun 03, 2016 28.39 28.39 27.39 27.95 512,473 -0.74(-2.58%)
Jun 02, 2016 28.71 28.71 28.48 28.69 495,156 -0.19(-0.67%)
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.