Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 31.20 31.44 30.66 31.19 2,112,283 +0.47(+1.54%)
Sep 29, 2016 31.15 31.56 30.36 30.72 1,370,970 -0.62(-1.97%)
Sep 28, 2016 30.72 31.34 30.60 31.33 1,494,305 +0.85(+2.79%)
Sep 27, 2016 30.14 30.64 30.05 30.48 1,248,717 +0.21(+0.71%)
Sep 26, 2016 30.67 30.79 30.11 30.27 1,824,816 -0.69(-2.22%)
Sep 23, 2016 30.49 31.34 30.49 30.96 1,652,490 +0.22(+0.73%)
Sep 22, 2016 30.52 30.83 30.35 30.73 1,396,431 +0.29(+0.96%)
Sep 21, 2016 30.34 30.47 29.98 30.44 1,609,984 +0.54(+1.81%)
Sep 20, 2016 30.35 30.36 29.87 29.90 824,487 -0.20(-0.66%)
Sep 19, 2016 30.11 30.32 29.79 30.10 1,956,384 +0.19(+0.63%)
Sep 16, 2016 30.11 30.18 29.54 29.91 4,311,383 -0.47(-1.56%)
Sep 15, 2016 30.02 30.48 29.98 30.38 984,499 +0.34(+1.14%)
Sep 14, 2016 30.36 30.61 29.86 30.04 2,080,172 -0.40(-1.30%)
Sep 13, 2016 30.63 30.66 30.08 30.43 1,277,784 -0.64(-2.05%)
Sep 12, 2016 30.45 31.15 29.94 31.07 1,290,694 +0.33(+1.06%)
Sep 09, 2016 31.00 31.33 30.71 30.74 1,128,813 -0.33(-1.05%)
Sep 08, 2016 31.18 31.30 30.90 31.07 1,054,678 -0.06(-0.19%)
Sep 07, 2016 30.59 31.20 30.48 31.13 1,109,549 +0.44(+1.43%)
Sep 06, 2016 31.25 31.39 30.49 30.69 2,096,150 -0.57(-1.81%)
Sep 02, 2016 31.33 31.26 31.26 31.26 768,172 +0.09(+0.28%)
Sep 01, 2016 31.82 31.94 30.91 31.17 919,784 -0.52(-1.63%)
Aug 31, 2016 31.49 31.72 31.10 31.69 1,680,246 +0.24(+0.76%)
Aug 30, 2016 31.03 31.45 31.13 31.45 914,272 +0.42(+1.36%)
Aug 29, 2016 30.90 31.33 30.85 31.03 1,171,522 +0.21(+0.70%)
Aug 26, 2016 30.93 31.19 30.54 30.81 1,629,081 -0.07(-0.22%)
Aug 25, 2016 30.96 31.21 30.84 30.88 1,272,472 -0.20(-0.64%)
Aug 24, 2016 31.27 31.50 30.99 31.08 1,145,880 -0.15(-0.47%)
Aug 23, 2016 31.16 31.56 31.10 31.22 1,291,543 +0.17(+0.55%)
Aug 22, 2016 30.73 31.06 30.48 31.05 1,226,383 +0.27(+0.89%)
Aug 19, 2016 30.66 30.82 30.44 30.78 731,836 -0.03(-0.11%)
Aug 18, 2016 30.68 30.99 30.68 30.81 1,124,087 +0.07(+0.22%)
Aug 17, 2016 30.47 31.89 30.47 30.74 3,188,897 +0.70(+2.35%)
Aug 16, 2016 30.13 30.41 29.95 30.04 1,094,539 -0.22(-0.74%)
Aug 15, 2016 29.75 30.30 29.68 30.26 1,490,629 +0.58(+1.94%)
Aug 12, 2016 29.36 29.78 29.26 29.68 1,540,063 +0.07(+0.23%)
Aug 11, 2016 29.61 29.87 29.43 29.62 1,552,769 +0.07(+0.23%)
Aug 10, 2016 29.96 30.05 29.49 29.55 1,718,814 -0.49(-1.63%)
Aug 09, 2016 30.00 30.21 29.92 30.04 911,410 +0.00(+0.00%)
Aug 08, 2016 30.16 30.39 29.98 30.04 1,266,371 -0.03(-0.11%)
Aug 05, 2016 29.21 30.07 29.18 30.07 1,729,706 +1.22(+4.24%)
Aug 04, 2016 28.86 29.15 28.74 28.85 1,107,795 -0.09(-0.30%)
Aug 03, 2016 28.65 29.06 28.65 28.93 1,254,413 +0.30(+1.05%)
Aug 02, 2016 29.11 29.17 28.55 28.63 1,967,577 -0.57(-1.96%)
Aug 01, 2016 29.57 29.86 29.12 29.21 1,778,185 -0.36(-1.22%)
Jul 29, 2016 29.53 29.81 29.39 29.57 2,072,070 -0.15(-0.52%)
Jul 28, 2016 29.10 29.86 28.15 29.72 2,980,684 +0.32(+1.08%)
Jul 27, 2016 29.50 29.69 29.16 29.40 3,263,188 -0.03(-0.09%)
Jul 26, 2016 29.65 29.66 29.31 29.43 3,486,906 -0.24(-0.81%)
Jul 25, 2016 29.94 30.01 29.58 29.67 1,393,666 -0.30(-1.00%)
Jul 22, 2016 29.83 29.99 29.65 29.97 1,464,096 +0.19(+0.63%)
Jul 21, 2016 29.74 30.02 29.64 29.78 2,821,530 -0.07(-0.23%)
Jul 20, 2016 29.99 30.03 29.59 29.85 1,789,324 +0.01(+0.03%)
Jul 19, 2016 29.54 29.97 29.42 29.84 1,985,866 +0.17(+0.58%)
Jul 18, 2016 29.79 30.05 29.65 29.67 2,785,801 -0.17(-0.57%)
Jul 15, 2016 29.56 29.93 29.23 29.84 2,732,311 +0.46(+1.57%)
Jul 14, 2016 29.64 29.88 29.31 29.38 3,056,189 +0.29(+1.00%)
Jul 13, 2016 28.90 29.16 28.66 29.09 2,350,269 +0.21(+0.71%)
Jul 12, 2016 28.86 29.17 28.74 28.88 2,393,500 +0.50(+1.75%)
Jul 11, 2016 28.16 28.48 27.98 28.39 1,935,525 +0.55(+1.97%)
Jul 08, 2016 27.45 28.32 26.99 27.84 2,246,778 +0.85(+3.14%)
Jul 07, 2016 26.38 27.09 26.35 26.99 1,589,952 +0.64(+2.43%)
Jul 06, 2016 25.93 26.48 25.67 26.35 1,560,210 +0.12(+0.46%)
Jul 05, 2016 26.67 26.71 25.92 26.23 1,790,503 -0.73(-2.70%)
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.