Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 27.93 28.00 27.73 27.88 27,475,500 -0.01(-0.02%)
Aug 30, 2016 27.96 28.06 27.78 27.89 16,445,900 -0.07(-0.27%)
Aug 29, 2016 27.83 28.00 27.77 27.96 18,976,572 +0.22(+0.79%)
Aug 26, 2016 28.05 28.16 27.69 27.75 26,184,082 -0.27(-0.95%)
Aug 25, 2016 27.88 28.09 27.79 28.01 24,782,752 +0.14(+0.49%)
Aug 24, 2016 27.90 27.96 27.69 27.88 23,704,042 +0.01(+0.05%)
Aug 23, 2016 27.96 27.99 27.82 27.86 22,069,252 -0.04(-0.15%)
Aug 22, 2016 27.91 27.96 27.66 27.90 25,910,188 -0.07(-0.24%)
Aug 19, 2016 28.12 28.14 27.75 27.97 43,194,612 -0.27(-0.94%)
Aug 18, 2016 28.47 28.54 28.04 28.24 47,725,340 -0.31(-1.10%)
Aug 17, 2016 28.65 28.70 28.20 28.55 43,013,460 -0.07(-0.24%)
Aug 16, 2016 29.33 29.34 28.59 28.62 46,396,992 -0.72(-2.46%)
Aug 15, 2016 29.47 29.54 29.34 29.34 23,821,196 -0.18(-0.60%)
Aug 12, 2016 29.61 29.64 29.46 29.52 15,454,817 -0.07(-0.25%)
Aug 11, 2016 29.54 29.66 29.51 29.60 17,562,780 +0.13(+0.44%)
Aug 10, 2016 29.37 29.53 29.37 29.47 17,202,276 +0.08(+0.28%)
Aug 09, 2016 29.30 29.39 29.18 29.38 21,637,178 +0.10(+0.35%)
Aug 08, 2016 29.45 29.45 29.20 29.28 20,574,492 -0.16(-0.53%)
Aug 05, 2016 29.44 29.48 29.17 29.44 28,769,936 +0.05(+0.19%)
Aug 04, 2016 29.45 29.49 29.30 29.38 17,437,958 -0.04(-0.14%)
Aug 03, 2016 29.39 29.48 29.27 29.42 19,986,760 -0.01(-0.05%)
Aug 02, 2016 29.53 29.54 29.27 29.44 28,728,398 -0.01(-0.05%)
Aug 01, 2016 29.50 29.67 29.40 29.45 30,273,826 -0.07(-0.25%)
Jul 29, 2016 29.07 29.60 28.96 29.53 37,013,116 +0.48(+1.67%)
Jul 28, 2016 29.10 29.11 28.89 29.04 19,807,798 -0.12(-0.42%)
Jul 27, 2016 28.90 29.27 28.90 29.17 29,045,420 +0.26(+0.90%)
Jul 26, 2016 29.25 29.32 28.84 28.91 29,435,938 -0.38(-1.30%)
Jul 25, 2016 29.28 29.31 29.13 29.29 21,392,912 -0.12(-0.39%)
Jul 22, 2016 29.01 29.63 28.99 29.40 45,045,436 +0.40(+1.39%)
Jul 21, 2016 29.02 29.18 28.88 29.00 33,120,640 -0.13(-0.44%)
Jul 20, 2016 29.16 29.20 29.00 29.13 20,654,232 -0.04(-0.14%)
Jul 19, 2016 29.19 29.23 29.11 29.17 20,034,746 -0.05(-0.19%)
Jul 18, 2016 29.23 29.26 29.10 29.23 18,093,336 -0.03(-0.09%)
Jul 15, 2016 29.27 29.38 29.12 29.25 24,405,898 +0.08(+0.28%)
Jul 14, 2016 28.95 29.30 28.95 29.17 24,418,628 +0.12(+0.42%)
Jul 13, 2016 28.96 29.24 28.89 29.05 21,775,158 +0.12(+0.42%)
Jul 12, 2016 28.92 29.06 28.80 28.93 27,380,256 -0.07(-0.24%)
Jul 11, 2016 28.97 29.05 28.79 29.00 31,658,740 -0.07(-0.23%)
Jul 08, 2016 28.74 29.12 28.85 29.06 41,701,988 +0.21(+0.73%)
Jul 07, 2016 29.14 29.26 28.74 28.85 34,757,440 -0.55(-1.86%)
Jul 06, 2016 29.32 29.40 28.95 29.40 38,782,780 +0.16(+0.54%)
Jul 05, 2016 29.34 29.60 29.23 29.24 52,738,328 -0.08(-0.28%)
Jul 01, 2016 29.15 29.32 29.32 29.32 34,450,032 +0.18(+0.60%)
Jun 30, 2016 28.80 29.29 28.69 29.15 47,308,280 +0.45(+1.57%)
Jun 29, 2016 28.48 28.69 28.38 28.69 35,093,464 +0.35(+1.24%)
Jun 28, 2016 28.42 28.44 28.24 28.34 51,026,300 -0.01(-0.02%)
Jun 27, 2016 27.85 28.39 27.85 28.35 55,562,112 +0.34(+1.23%)
Jun 24, 2016 27.96 28.49 27.86 28.01 84,722,600 -0.24(-0.86%)
Jun 23, 2016 28.03 28.26 27.91 28.25 28,218,180 +0.39(+1.40%)
Jun 22, 2016 27.70 28.03 27.70 27.86 30,008,320 +0.16(+0.56%)
Jun 21, 2016 27.54 27.86 27.36 27.70 29,558,464 +0.20(+0.71%)
Jun 20, 2016 27.68 27.69 27.34 27.51 29,989,788 +0.03(+0.12%)
Jun 17, 2016 27.35 27.56 27.20 27.47 40,422,644 +0.16(+0.59%)
Jun 16, 2016 27.12 27.36 27.08 27.31 29,806,802 +0.13(+0.50%)
Jun 15, 2016 27.28 27.37 27.16 27.18 28,879,788 -0.06(-0.22%)
Jun 14, 2016 27.10 27.30 26.93 27.24 34,120,236 +0.13(+0.47%)
Jun 13, 2016 27.11 27.29 27.07 27.11 24,861,278 -0.09(-0.35%)
Jun 10, 2016 26.95 27.34 26.90 27.20 38,346,464 +0.16(+0.60%)
Jun 09, 2016 26.87 27.10 26.74 27.04 30,677,078 +0.16(+0.58%)
Jun 08, 2016 26.79 26.89 26.74 26.89 21,387,528 +0.05(+0.18%)
Jun 07, 2016 26.56 26.91 26.53 26.84 36,931,288 +0.30(+1.14%)
Jun 06, 2016 26.45 26.63 26.43 26.54 24,816,116 +0.09(+0.33%)
Jun 03, 2016 26.29 26.49 26.26 26.45 28,531,132 +0.25(+0.95%)
Jun 02, 2016 26.12 26.20 26.02 26.20 18,235,132 +0.07(+0.28%)
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.