Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.89 24.12 23.76 23.85 73,637 -0.13(-0.54%)
Jul 28, 2016 24.57 24.78 23.66 23.98 220,569 -0.43(-1.76%)
Jul 27, 2016 26.62 26.75 24.02 24.41 229,055 -2.18(-8.20%)
Jul 26, 2016 26.61 26.92 26.55 26.59 33,699 -0.02(-0.08%)
Jul 25, 2016 26.58 26.80 26.33 26.61 70,400 +0.01(+0.04%)
Jul 22, 2016 26.68 26.94 26.36 26.60 43,144 +0.01(+0.04%)
Jul 21, 2016 26.40 26.77 26.26 26.59 49,585 +0.02(+0.08%)
Jul 20, 2016 25.29 26.68 25.25 26.57 316,243 +0.93(+3.63%)
Jul 19, 2016 25.67 25.79 25.00 25.64 165,850 -0.14(-0.54%)
Jul 18, 2016 25.86 26.30 25.54 25.78 71,998 -0.18(-0.69%)
Jul 15, 2016 26.35 26.69 25.83 25.96 130,368 -0.39(-1.48%)
Jul 14, 2016 26.95 27.06 26.05 26.35 77,438 -0.45(-1.68%)
Jul 13, 2016 27.27 27.74 26.58 26.80 75,829 -0.21(-0.78%)
Jul 12, 2016 27.45 27.82 26.83 27.01 54,703 -0.37(-1.35%)
Jul 11, 2016 25.80 28.53 25.80 27.38 168,626 +1.70(+6.62%)
Jul 08, 2016 25.80 25.69 25.17 25.68 111,888 -0.01(-0.04%)
Jul 07, 2016 25.50 26.33 25.34 25.69 145,584 +0.19(+0.75%)
Jul 06, 2016 25.52 25.55 24.78 25.50 534,183 -0.21(-0.82%)
Jul 05, 2016 26.00 26.67 25.51 25.71 404,446 -2.82(-9.88%)
Jul 01, 2016 28.79 28.53 28.53 28.53 72,900 -0.44(-1.52%)
Jun 30, 2016 28.98 29.25 28.77 28.97 60,520 -0.03(-0.10%)
Jun 29, 2016 28.65 29.21 28.58 29.00 48,887 +0.60(+2.11%)
Jun 28, 2016 27.85 29.00 27.85 28.40 148,463 +0.73(+2.64%)
Jun 27, 2016 28.05 28.31 27.50 27.67 135,565 -0.44(-1.57%)
Jun 24, 2016 27.05 28.89 27.00 28.11 890,110 +0.16(+0.57%)
Jun 23, 2016 26.52 27.95 26.52 27.95 155,707 +1.65(+6.27%)
Jun 22, 2016 27.00 27.08 26.00 26.30 123,339 -0.85(-3.13%)
Jun 21, 2016 27.17 27.72 26.65 27.15 116,085 +0.04(+0.15%)
Jun 20, 2016 27.30 27.95 26.99 27.11 101,144 -0.27(-0.99%)
Jun 17, 2016 27.85 28.12 27.16 27.38 699,484 -0.36(-1.30%)
Jun 16, 2016 28.45 28.58 27.27 27.74 131,851 -0.82(-2.87%)
Jun 15, 2016 29.06 29.22 28.26 28.56 93,941 -0.34(-1.18%)
Jun 14, 2016 29.21 29.48 28.39 28.90 90,702 -0.31(-1.06%)
Jun 13, 2016 28.89 29.65 28.61 29.21 178,987 +0.25(+0.86%)
Jun 10, 2016 28.94 29.20 27.83 28.96 109,422 -0.04(-0.14%)
Jun 09, 2016 28.51 29.39 28.23 29.00 154,582 +0.40(+1.40%)
Jun 08, 2016 28.45 28.90 28.18 28.60 74,949 +0.09(+0.32%)
Jun 07, 2016 28.95 28.95 28.24 28.51 221,932 -0.40(-1.38%)
Jun 06, 2016 28.13 28.99 27.82 28.91 201,608 +0.65(+2.30%)
Jun 03, 2016 28.22 28.38 27.72 28.26 66,813 +0.01(+0.04%)
Jun 02, 2016 28.00 28.45 27.90 28.25 156,735 +0.22(+0.78%)
Jun 01, 2016 27.91 28.36 27.77 28.03 106,136 +0.04(+0.14%)
May 31, 2016 27.23 28.09 26.86 27.99 108,678 +0.79(+2.90%)
May 27, 2016 27.03 27.20 27.20 27.20 144,500 -0.09(-0.33%)
May 26, 2016 27.02 27.45 27.02 27.29 62,796 +0.23(+0.85%)
May 25, 2016 27.39 27.50 26.93 27.06 153,608 -0.27(-0.99%)
May 24, 2016 27.12 27.51 27.00 27.33 205,350 -0.15(-0.55%)
May 23, 2016 27.50 27.60 27.27 27.48 209,676 -0.13(-0.47%)
May 20, 2016 27.50 27.98 27.43 27.61 95,291 -0.04(-0.14%)
May 19, 2016 27.32 27.78 27.08 27.65 183,083 +0.13(+0.47%)
May 18, 2016 27.70 27.72 27.42 27.52 147,349 -0.08(-0.29%)
May 17, 2016 28.47 28.47 27.30 27.60 246,501 -0.75(-2.65%)
May 16, 2016 27.72 28.49 27.43 28.35 214,955 +0.64(+2.31%)
May 13, 2016 27.45 28.07 27.15 27.71 264,694 +0.48(+1.76%)
May 12, 2016 28.00 28.00 27.00 27.23 92,842 -0.67(-2.40%)
May 11, 2016 27.90 28.00 27.60 27.90 47,409 +0.32(+1.16%)
May 10, 2016 27.89 27.98 27.38 27.58 38,545 -0.01(-0.04%)
May 09, 2016 27.07 28.72 27.07 27.59 288,876 +0.32(+1.17%)
May 06, 2016 27.60 27.91 27.05 27.27 167,686 -0.26(-0.94%)
May 05, 2016 27.78 28.00 27.40 27.53 82,754 -0.27(-0.97%)
May 04, 2016 27.75 27.94 27.41 27.80 163,665 +0.04(+0.14%)
May 03, 2016 27.50 27.76 27.25 27.76 90,681 -0.04(-0.14%)
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.