Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 28.08 28.38 27.94 28.10 5,420,870 +0.05(+0.18%)
Aug 30, 2017 27.64 28.05 27.45 28.05 5,268,011 +0.40(+1.43%)
Aug 29, 2017 27.58 27.70 27.37 27.65 3,737,141 -0.28(-1.01%)
Aug 28, 2017 27.73 27.93 27.49 27.93 3,230,169 +0.23(+0.84%)
Aug 25, 2017 27.16 27.86 27.12 27.70 3,954,002 +0.54(+2.00%)
Aug 24, 2017 27.49 27.93 27.01 27.16 4,951,519 +0.12(+0.44%)
Aug 23, 2017 26.79 27.24 26.77 27.04 2,780,763 +0.08(+0.31%)
Aug 22, 2017 26.61 27.06 26.38 26.95 3,521,572 +0.58(+2.20%)
Aug 21, 2017 26.35 26.58 26.13 26.37 3,720,823 +0.04(+0.16%)
Aug 18, 2017 26.14 26.42 25.78 26.33 5,536,848 +0.12(+0.46%)
Aug 17, 2017 26.48 26.48 26.10 26.21 8,035,674 -0.55(-2.06%)
Aug 16, 2017 27.29 27.69 26.70 26.76 4,398,379 -0.17(-0.63%)
Aug 15, 2017 27.19 27.47 26.77 26.93 5,376,814 -0.40(-1.45%)
Aug 14, 2017 27.51 27.66 27.16 27.33 6,002,413 +0.04(+0.13%)
Aug 11, 2017 27.69 28.96 27.20 27.29 10,056,909 -0.61(-2.18%)
Aug 10, 2017 28.07 28.29 26.48 27.90 27,915,900 -1.72(-5.80%)
Aug 09, 2017 30.05 30.18 29.33 29.61 9,138,587 -0.63(-2.08%)
Aug 08, 2017 30.73 31.17 30.04 30.24 7,723,686 +0.07(+0.23%)
Aug 07, 2017 29.56 30.37 29.44 30.17 6,707,051 +0.59(+1.98%)
Aug 04, 2017 29.68 29.94 29.24 29.59 4,761,602 -0.08(-0.29%)
Aug 03, 2017 29.21 29.98 29.15 29.67 8,706,519 +0.65(+2.24%)
Aug 02, 2017 29.32 29.82 28.77 29.02 4,964,916 -0.33(-1.13%)
Aug 01, 2017 29.23 29.40 28.82 29.35 5,722,260 +0.15(+0.51%)
Jul 31, 2017 29.42 29.58 28.65 29.20 3,953,840 +0.08(+0.27%)
Jul 28, 2017 29.27 29.31 28.93 29.13 3,704,909 -0.20(-0.67%)
Jul 27, 2017 28.40 29.39 27.95 29.32 5,001,735 +0.90(+3.16%)
Jul 26, 2017 28.40 28.48 28.00 28.43 2,876,509 +0.20(+0.70%)
Jul 25, 2017 27.97 28.94 27.96 28.23 6,523,789 +0.43(+1.55%)
Jul 24, 2017 28.50 27.76 27.80 3,833,292 -0.78(-2.72%)
Jul 21, 2017 28.25 28.60 28.00 28.58 3,390,047 +0.33(+1.18%)
Jul 20, 2017 28.41 27.71 28.24 5,346,530 +0.18(+0.65%)
Jul 19, 2017 28.11 28.31 27.92 28.06 3,667,463 +0.01(+0.05%)
Jul 18, 2017 28.02 28.26 27.74 28.05 5,259,220 -0.11(-0.40%)
Jul 17, 2017 27.37 28.37 27.35 28.16 4,924,358 +0.75(+2.73%)
Jul 14, 2017 27.54 27.64 27.03 27.41 4,082,504 -0.08(-0.31%)
Jul 13, 2017 26.52 27.59 26.52 27.49 6,690,396 +1.26(+4.79%)
Jul 12, 2017 26.17 26.36 25.96 26.24 3,234,823 +0.17(+0.65%)
Jul 11, 2017 25.88 26.20 25.74 26.07 3,446,297 +0.20(+0.76%)
Jul 10, 2017 26.93 26.98 25.57 25.87 8,143,631 -1.14(-4.21%)
Jul 07, 2017 27.09 27.30 26.89 27.01 4,177,637 -0.04(-0.13%)
Jul 06, 2017 27.52 27.76 26.94 27.04 4,592,495 -0.72(-2.59%)
Jul 05, 2017 27.90 28.44 27.62 27.76 3,814,543 -0.20(-0.71%)
Jul 03, 2017 27.42 28.08 27.39 27.96 3,037,042 +0.65(+2.38%)
Jun 30, 2017 26.97 27.47 26.78 27.31 3,454,236 +0.49(+1.84%)
Jun 29, 2017 27.33 27.48 26.59 26.82 4,426,551 -0.32(-1.20%)
Jun 28, 2017 27.28 27.95 26.99 27.14 6,880,118 +0.01(+0.05%)
Jun 27, 2017 26.48 27.55 26.47 27.13 9,248,297 +0.63(+2.37%)
Jun 26, 2017 26.15 26.52 26.02 26.50 4,629,491 +0.35(+1.32%)
Jun 23, 2017 25.67 26.16 25.40 26.15 5,247,362 +0.52(+2.01%)
Jun 22, 2017 25.16 25.83 24.95 25.64 3,178,356 +0.52(+2.08%)
Jun 21, 2017 25.25 25.43 24.95 25.11 5,967,420 -0.33(-1.30%)
Jun 20, 2017 26.55 26.55 25.43 25.45 6,381,229 -1.06(-4.00%)
Jun 19, 2017 26.52 26.60 25.75 26.51 7,968,941 +0.11(+0.40%)
Jun 16, 2017 26.04 26.40 25.70 26.40 6,421,391 +0.07(+0.27%)
Jun 15, 2017 26.47 26.82 26.08 26.33 4,914,397 -0.27(-1.01%)
Jun 14, 2017 26.84 26.85 26.05 26.60 6,410,980 -0.27(-1.00%)
Jun 13, 2017 26.90 27.35 26.56 26.87 4,806,229 -0.04(-0.16%)
Jun 12, 2017 26.81 28.10 26.69 26.91 11,236,427 +0.16(+0.61%)
Jun 09, 2017 25.01 26.82 24.91 26.75 10,782,814 +1.80(+7.22%)
Jun 08, 2017 26.80 24.92 24.95 11,888,665 -0.59(-2.30%)
Jun 07, 2017 25.31 25.64 25.10 25.53 7,024,656 +0.30(+1.18%)
Jun 06, 2017 26.62 26.62 24.83 25.23 15,750,045 -1.55(-5.78%)
Jun 05, 2017 27.07 27.22 26.20 26.78 7,195,834 -0.36(-1.33%)
Jun 02, 2017 27.50 27.93 27.11 27.14 6,288,153 -0.31(-1.14%)
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.