Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 25.32 25.41 24.85 25.37 1,834,562 -0.05(-0.20%)
Aug 30, 2016 25.41 25.51 25.19 25.42 1,106,098 -0.02(-0.08%)
Aug 29, 2016 25.61 25.66 25.28 25.44 975,978 -0.23(-0.90%)
Aug 26, 2016 25.88 26.13 25.52 25.68 1,059,651 -0.04(-0.15%)
Aug 25, 2016 26.16 26.16 25.66 25.71 1,486,230 -0.44(-1.67%)
Aug 24, 2016 26.51 26.59 26.12 26.15 960,206 -0.53(-1.98%)
Aug 23, 2016 26.42 26.74 26.34 26.68 2,281,643 +0.35(+1.34%)
Aug 22, 2016 26.43 26.56 26.23 26.32 1,359,427 -0.42(-1.56%)
Aug 19, 2016 27.02 27.04 26.71 26.74 925,133 -0.45(-1.65%)
Aug 18, 2016 26.78 27.26 26.74 27.19 888,641 +0.50(+1.88%)
Aug 17, 2016 26.72 26.77 26.56 26.69 1,181,281 -0.15(-0.57%)
Aug 16, 2016 26.89 26.94 26.54 26.84 948,722 +0.00(+0.00%)
Aug 15, 2016 27.09 27.26 26.77 26.84 1,065,005 -0.03(-0.12%)
Aug 12, 2016 27.07 27.14 26.80 26.88 649,903 -0.06(-0.24%)
Aug 11, 2016 26.79 26.97 26.56 26.94 927,582 +0.47(+1.76%)
Aug 10, 2016 26.72 26.77 26.40 26.47 913,544 -0.04(-0.17%)
Aug 09, 2016 26.71 26.86 26.47 26.52 1,491,777 -0.19(-0.71%)
Aug 08, 2016 26.44 26.78 26.35 26.71 781,650 +0.43(+1.62%)
Aug 05, 2016 26.21 26.43 26.11 26.28 1,148,622 +0.01(+0.05%)
Aug 04, 2016 25.82 26.35 25.81 26.27 1,199,129 +0.46(+1.80%)
Aug 03, 2016 25.69 25.84 25.39 25.81 2,936,138 +0.10(+0.37%)
Aug 02, 2016 25.81 26.01 25.56 25.71 2,176,350 +0.25(+1.00%)
Aug 01, 2016 25.84 25.90 25.34 25.46 1,610,033 -0.71(-2.72%)
Jul 29, 2016 24.87 26.21 24.78 26.17 2,203,908 +1.30(+5.22%)
Jul 28, 2016 24.67 24.96 24.60 24.87 2,000,616 +0.23(+0.93%)
Jul 27, 2016 25.01 25.16 24.55 24.64 2,313,380 -0.36(-1.43%)
Jul 26, 2016 25.02 25.19 24.55 25.00 2,123,889 -0.09(-0.35%)
Jul 25, 2016 25.36 25.45 25.07 25.09 1,673,076 -0.47(-1.84%)
Jul 22, 2016 25.95 25.98 25.42 25.56 1,056,064 -0.33(-1.28%)
Jul 21, 2016 26.08 26.09 25.70 25.89 2,117,553 -0.22(-0.83%)
Jul 20, 2016 26.26 26.63 26.00 26.11 1,570,514 -0.53(-2.01%)
Jul 19, 2016 26.55 26.65 26.32 26.64 1,233,824 -0.06(-0.21%)
Jul 18, 2016 26.42 26.73 26.16 26.70 1,407,162 +0.16(+0.60%)
Jul 15, 2016 26.70 26.72 26.35 26.54 1,364,804 -0.05(-0.19%)
Jul 14, 2016 27.03 27.16 26.58 26.59 2,068,546 -0.20(-0.76%)
Jul 13, 2016 27.02 27.19 26.69 26.79 2,103,699 -0.26(-0.96%)
Jul 12, 2016 26.88 27.09 26.66 27.05 1,177,397 +0.60(+2.26%)
Jul 11, 2016 26.29 26.54 26.26 26.46 1,336,275 +0.17(+0.63%)
Jul 08, 2016 26.50 26.63 26.26 26.29 1,861,992 -0.04(-0.17%)
Jul 07, 2016 27.17 27.22 26.19 26.33 2,119,870 -0.50(-1.87%)
Jul 06, 2016 26.68 26.95 26.41 26.84 1,866,099 +0.03(+0.09%)
Jul 05, 2016 27.25 27.45 26.68 26.81 1,652,065 -0.80(-2.88%)
Jul 01, 2016 26.95 27.61 27.61 27.61 1,496,884 +0.66(+2.43%)
Jun 30, 2016 26.80 27.01 26.53 26.95 1,598,134 +0.18(+0.67%)
Jun 29, 2016 26.61 26.82 26.56 26.77 1,190,230 +0.45(+1.69%)
Jun 28, 2016 26.30 26.51 26.00 26.33 913,952 +0.20(+0.75%)
Jun 27, 2016 26.09 26.20 25.70 26.13 2,233,557 -0.30(-1.13%)
Jun 24, 2016 26.67 26.90 25.79 26.43 2,780,547 -0.95(-3.49%)
Jun 23, 2016 27.30 27.41 27.22 27.38 1,760,938 +0.43(+1.58%)
Jun 22, 2016 27.03 27.20 26.89 26.96 1,552,523 +0.03(+0.09%)
Jun 21, 2016 26.65 27.06 26.56 26.93 1,465,401 +0.20(+0.76%)
Jun 20, 2016 26.60 26.88 26.41 26.73 2,051,021 +0.57(+2.16%)
Jun 17, 2016 26.02 26.26 25.94 26.16 3,992,704 +0.31(+1.21%)
Jun 16, 2016 25.86 25.96 25.54 25.85 2,091,842 -0.38(-1.46%)
Jun 15, 2016 26.18 26.51 26.11 26.23 1,421,210 -0.18(-0.67%)
Jun 14, 2016 26.81 27.05 26.18 26.41 2,076,698 -0.50(-1.87%)
Jun 13, 2016 26.42 27.01 26.37 26.91 1,497,685 +0.24(+0.88%)
Jun 10, 2016 26.74 27.05 26.51 26.68 959,959 -0.32(-1.18%)
Jun 09, 2016 26.74 27.08 26.74 27.00 697,883 -0.06(-0.24%)
Jun 08, 2016 27.52 27.61 26.93 27.06 1,109,880 -0.11(-0.40%)
Jun 07, 2016 26.85 27.39 26.85 27.17 1,402,297 +0.48(+1.79%)
Jun 06, 2016 26.27 26.79 26.19 26.69 1,123,755 +0.57(+2.19%)
Jun 03, 2016 26.00 26.23 25.83 26.12 853,428 +0.39(+1.51%)
Jun 02, 2016 25.34 25.81 25.33 25.73 1,019,677 +0.18(+0.72%)
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.