Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 27.51 27.76 26.88 27.19 372,389 -0.14(-0.51%)
Aug 30, 2017 27.43 27.46 27.03 27.33 370,029 +0.34(+1.25%)
Aug 29, 2017 26.15 27.10 26.00 26.99 355,157 +0.28(+1.06%)
Aug 28, 2017 26.38 27.43 26.12 26.71 576,681 +0.62(+2.37%)
Aug 25, 2017 27.43 27.43 25.75 26.09 622,005 -0.93(-3.45%)
Aug 24, 2017 26.98 27.66 26.98 27.02 730,276 +0.36(+1.34%)
Aug 23, 2017 25.47 27.21 25.47 26.66 1,041,256 +1.00(+3.88%)
Aug 22, 2017 24.49 25.79 24.49 25.67 494,193 +1.29(+5.31%)
Aug 21, 2017 24.52 24.55 24.15 24.37 244,272 -0.11(-0.45%)
Aug 18, 2017 24.01 24.90 23.91 24.48 366,318 +0.21(+0.87%)
Aug 17, 2017 25.00 25.38 24.15 24.27 514,111 -0.78(-3.11%)
Aug 16, 2017 25.41 25.96 24.81 25.05 373,318 -0.31(-1.21%)
Aug 15, 2017 25.84 26.15 25.03 25.35 424,798 -0.28(-1.11%)
Aug 14, 2017 24.99 25.99 24.73 25.64 444,291 +0.96(+3.89%)
Aug 11, 2017 24.03 24.86 24.03 24.68 611,601 +0.25(+1.01%)
Aug 10, 2017 25.81 26.44 24.41 24.43 742,797 -1.54(-5.94%)
Aug 09, 2017 26.92 27.14 24.98 25.97 1,082,860 -0.77(-2.88%)
Aug 08, 2017 27.08 27.35 26.48 26.74 506,935 -0.33(-1.21%)
Aug 07, 2017 26.80 27.51 26.65 27.07 422,856 +0.28(+1.06%)
Aug 04, 2017 26.70 27.51 26.31 26.79 608,200 +0.33(+1.24%)
Aug 03, 2017 26.34 26.82 26.15 26.46 376,761 +0.26(+1.00%)
Aug 02, 2017 26.88 26.91 25.21 26.20 571,329 -0.80(-2.96%)
Aug 01, 2017 26.44 27.03 26.12 27.00 357,676 +0.76(+2.91%)
Jul 31, 2017 26.82 26.82 26.08 26.23 308,731 -0.37(-1.39%)
Jul 28, 2017 26.44 26.81 26.17 26.60 253,231 +0.07(+0.27%)
Jul 27, 2017 26.23 26.87 26.12 26.53 552,274 +0.46(+1.76%)
Jul 26, 2017 26.12 26.55 25.87 26.07 238,388 +0.07(+0.28%)
Jul 25, 2017 26.31 26.66 25.84 26.00 383,227 -0.04(-0.17%)
Jul 24, 2017 25.91 26.36 25.40 26.04 542,632 +0.15(+0.56%)
Jul 21, 2017 25.56 25.99 24.86 25.90 524,254 +0.79(+3.13%)
Jul 20, 2017 24.99 25.59 24.89 25.11 542,546 +0.17(+0.67%)
Jul 19, 2017 24.33 25.06 24.15 24.95 411,440 +0.79(+3.25%)
Jul 18, 2017 24.20 24.36 23.90 24.16 357,445 -0.04(-0.15%)
Jul 17, 2017 24.19 25.28 24.05 24.20 530,791 +0.07(+0.27%)
Jul 14, 2017 24.29 24.54 24.11 24.13 207,580 -0.10(-0.42%)
Jul 13, 2017 24.37 24.47 24.01 24.23 419,554 -0.09(-0.36%)
Jul 12, 2017 24.04 24.60 23.86 24.32 413,994 +0.49(+2.08%)
Jul 11, 2017 23.85 23.99 23.40 23.83 430,544 -0.01(-0.03%)
Jul 10, 2017 23.50 24.21 23.29 23.83 517,297 +0.17(+0.71%)
Jul 07, 2017 24.30 24.64 23.54 23.67 486,381 -0.43(-1.78%)
Jul 06, 2017 24.17 24.47 23.78 24.09 399,335 -0.27(-1.10%)
Jul 05, 2017 24.31 24.51 23.80 24.36 551,778 +0.01(+0.03%)
Jul 03, 2017 24.46 24.78 24.21 24.36 252,362 +0.03(+0.12%)
Jun 30, 2017 24.08 24.61 23.93 24.33 601,748 +0.23(+0.97%)
Jun 29, 2017 24.41 24.59 23.50 24.09 429,034 -0.28(-1.13%)
Jun 28, 2017 24.17 24.54 23.67 24.37 511,142 +0.55(+2.29%)
Jun 27, 2017 24.79 24.79 23.61 23.83 574,725 -0.73(-2.96%)
Jun 26, 2017 24.77 24.98 23.72 24.55 542,909 +0.02(+0.09%)
Jun 23, 2017 24.68 25.08 24.20 24.53 1,098,790 +0.00(+0.00%)
Jun 22, 2017 24.23 24.73 23.98 24.53 377,506 +0.44(+1.81%)
Jun 21, 2017 24.85 24.85 23.97 24.09 421,649 -0.69(-2.79%)
Jun 20, 2017 24.74 25.09 24.33 24.79 802,890 +0.04(+0.18%)
Jun 19, 2017 23.64 24.77 23.64 24.74 694,067 +1.26(+5.36%)
Jun 16, 2017 22.81 23.58 22.72 23.48 730,284 +0.37(+1.61%)
Jun 15, 2017 22.59 23.37 22.51 23.11 325,467 +0.09(+0.38%)
Jun 14, 2017 24.09 24.19 22.56 23.03 588,131 -0.98(-4.09%)
Jun 13, 2017 23.19 24.17 23.19 24.01 546,181 +0.84(+3.61%)
Jun 12, 2017 22.76 23.42 22.76 23.17 351,572 +0.49(+2.18%)
Jun 09, 2017 22.55 23.56 22.51 22.68 616,039 +0.21(+0.94%)
Jun 08, 2017 21.61 22.74 21.46 22.47 732,196 +0.92(+4.25%)
Jun 07, 2017 21.06 21.86 21.06 21.55 327,954 +0.50(+2.39%)
Jun 06, 2017 20.92 21.21 20.48 21.05 342,350 +0.01(+0.07%)
Jun 05, 2017 21.69 21.96 21.01 21.03 473,408 -0.58(-2.69%)
Jun 02, 2017 21.10 21.85 20.99 21.61 758,772 +0.63(+3.02%)
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.