Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 28.08 28.37 27.94 28.09 5,421,605 +0.05(+0.18%)
Aug 30, 2017 27.64 28.05 27.44 28.04 5,268,725 +0.40(+1.43%)
Aug 29, 2017 27.58 27.70 27.36 27.65 3,737,647 -0.28(-1.01%)
Aug 28, 2017 27.73 27.93 27.49 27.93 3,230,607 +0.23(+0.84%)
Aug 25, 2017 27.15 27.85 27.12 27.70 3,954,537 +0.54(+2.00%)
Aug 24, 2017 27.49 27.93 27.00 27.15 4,952,190 +0.12(+0.44%)
Aug 23, 2017 26.79 27.23 26.76 27.03 2,781,139 +0.08(+0.31%)
Aug 22, 2017 26.60 27.06 26.38 26.95 3,522,049 +0.58(+2.20%)
Aug 21, 2017 26.35 26.58 26.13 26.37 3,721,327 +0.04(+0.16%)
Aug 18, 2017 26.14 26.41 25.78 26.33 5,537,598 +0.12(+0.46%)
Aug 17, 2017 26.47 26.48 26.09 26.21 8,036,763 -0.55(-2.06%)
Aug 16, 2017 27.29 27.69 26.69 26.76 4,398,975 -0.17(-0.63%)
Aug 15, 2017 27.19 27.47 26.76 26.93 5,377,543 -0.40(-1.45%)
Aug 14, 2017 27.51 27.65 27.15 27.32 6,003,226 +0.04(+0.13%)
Aug 11, 2017 27.68 28.95 27.19 27.29 10,058,271 -0.61(-2.18%)
Aug 10, 2017 28.06 28.29 26.48 27.89 27,919,682 -1.72(-5.80%)
Aug 09, 2017 30.05 30.17 29.33 29.61 9,139,825 -0.63(-2.08%)
Aug 08, 2017 30.73 31.17 30.03 30.24 7,724,732 +0.07(+0.23%)
Aug 07, 2017 29.55 30.37 29.44 30.17 6,707,960 +0.59(+1.98%)
Aug 04, 2017 29.68 29.93 29.24 29.58 4,762,247 -0.08(-0.29%)
Aug 03, 2017 29.21 29.98 29.15 29.67 8,707,699 +0.65(+2.24%)
Aug 02, 2017 29.31 29.81 28.76 29.02 4,965,589 -0.33(-1.13%)
Aug 01, 2017 29.22 29.40 28.82 29.35 5,723,035 +0.15(+0.51%)
Jul 31, 2017 29.41 29.57 28.65 29.20 3,954,376 +0.08(+0.27%)
Jul 28, 2017 29.26 29.31 28.92 29.12 3,705,411 -0.20(-0.67%)
Jul 27, 2017 28.39 29.38 27.95 29.32 5,002,413 +0.90(+3.16%)
Jul 26, 2017 28.39 28.47 27.99 28.42 2,876,898 +0.20(+0.70%)
Jul 25, 2017 27.96 28.93 27.96 28.23 6,524,672 +0.43(+1.55%)
Jul 24, 2017 28.50 27.75 27.79 3,833,811 -0.78(-2.72%)
Jul 21, 2017 28.25 28.59 28.00 28.57 3,390,506 +0.33(+1.18%)
Jul 20, 2017 28.41 27.70 28.24 5,347,254 +0.18(+0.65%)
Jul 19, 2017 28.11 28.30 27.91 28.06 3,667,960 +0.01(+0.05%)
Jul 18, 2017 28.02 28.25 27.74 28.04 5,259,932 -0.11(-0.40%)
Jul 17, 2017 27.36 28.37 27.34 28.15 4,925,025 +0.75(+2.73%)
Jul 14, 2017 27.54 27.63 27.03 27.41 4,083,058 -0.08(-0.31%)
Jul 13, 2017 26.52 27.59 26.52 27.49 6,691,302 +1.26(+4.79%)
Jul 12, 2017 26.16 26.36 25.96 26.23 3,235,262 +0.17(+0.65%)
Jul 11, 2017 25.87 26.19 25.73 26.06 3,446,763 +0.20(+0.76%)
Jul 10, 2017 26.93 26.98 25.57 25.87 8,144,734 -1.14(-4.21%)
Jul 07, 2017 27.09 27.29 26.88 27.00 4,178,203 -0.04(-0.13%)
Jul 06, 2017 27.51 27.76 26.94 27.04 4,593,117 -0.72(-2.59%)
Jul 05, 2017 27.90 28.44 27.62 27.76 3,815,059 -0.20(-0.71%)
Jul 03, 2017 27.42 28.08 27.39 27.96 3,037,453 +0.65(+2.38%)
Jun 30, 2017 26.96 27.47 26.78 27.31 3,454,704 +0.49(+1.84%)
Jun 29, 2017 27.33 27.48 26.59 26.81 4,427,151 -0.32(-1.20%)
Jun 28, 2017 27.27 27.95 26.99 27.14 6,881,050 +0.01(+0.05%)
Jun 27, 2017 26.48 27.55 26.47 27.12 9,249,549 +0.63(+2.37%)
Jun 26, 2017 26.15 26.52 26.02 26.50 4,630,118 +0.35(+1.32%)
Jun 23, 2017 25.66 26.16 25.40 26.15 5,248,072 +0.52(+2.01%)
Jun 22, 2017 25.15 25.82 24.95 25.63 3,178,786 +0.52(+2.08%)
Jun 21, 2017 25.25 25.43 24.95 25.11 5,968,229 -0.33(-1.30%)
Jun 20, 2017 26.54 26.54 25.42 25.44 6,382,093 -1.06(-4.00%)
Jun 19, 2017 26.52 26.59 25.75 26.50 7,970,021 +0.11(+0.40%)
Jun 16, 2017 26.04 26.40 25.70 26.40 6,422,261 +0.07(+0.27%)
Jun 15, 2017 26.47 26.81 26.07 26.33 4,915,063 -0.27(-1.01%)
Jun 14, 2017 26.83 26.85 26.05 26.59 6,411,848 -0.27(-1.00%)
Jun 13, 2017 26.90 27.35 26.56 26.86 4,806,880 -0.04(-0.16%)
Jun 12, 2017 26.81 28.10 26.69 26.91 11,237,950 +0.16(+0.61%)
Jun 09, 2017 25.01 26.81 24.91 26.74 10,784,275 +1.80(+7.22%)
Jun 08, 2017 26.80 24.92 24.94 11,890,275 -0.59(-2.30%)
Jun 07, 2017 25.30 25.63 25.10 25.53 7,025,608 +0.30(+1.18%)
Jun 06, 2017 26.62 26.62 24.83 25.23 15,752,179 -1.55(-5.78%)
Jun 05, 2017 27.07 27.22 26.19 26.78 7,196,809 -0.36(-1.33%)
Jun 02, 2017 27.49 27.92 27.11 27.14 6,289,005 -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.