Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 30.97 31.06 30.71 30.72 855,247 -0.11(-0.35%)
Sep 29, 2016 30.82 31.00 30.74 30.82 895,830 +0.10(+0.32%)
Sep 28, 2016 30.56 30.78 30.42 30.72 1,067,417 +0.21(+0.70%)
Sep 27, 2016 30.40 30.66 30.34 30.51 748,883 +0.01(+0.02%)
Sep 26, 2016 30.56 30.67 30.42 30.50 768,826 -0.13(-0.41%)
Sep 23, 2016 30.86 30.89 30.60 30.63 1,165,267 -0.45(-1.46%)
Sep 22, 2016 31.04 31.20 30.96 31.08 1,165,333 +0.37(+1.19%)
Sep 21, 2016 30.50 30.74 30.32 30.72 842,177 +0.35(+1.14%)
Sep 20, 2016 30.26 30.52 30.11 30.37 984,926 +0.13(+0.44%)
Sep 19, 2016 30.38 30.45 30.17 30.24 857,384 +0.04(+0.13%)
Sep 16, 2016 30.40 30.42 30.02 30.20 1,004,954 -0.37(-1.20%)
Sep 15, 2016 30.25 30.64 30.25 30.56 861,263 +0.25(+0.81%)
Sep 14, 2016 30.07 30.59 30.07 30.32 1,301,576 +0.07(+0.24%)
Sep 13, 2016 30.46 30.46 30.04 30.24 1,947,712 -0.66(-2.12%)
Sep 12, 2016 30.51 31.03 30.48 30.90 1,728,958 +0.18(+0.58%)
Sep 09, 2016 31.09 31.14 30.72 30.72 1,500,386 -0.67(-2.14%)
Sep 08, 2016 31.42 31.51 31.30 31.39 1,497,612 -0.01(-0.02%)
Sep 07, 2016 31.67 31.70 31.30 31.40 935,656 -0.22(-0.69%)
Sep 06, 2016 31.69 31.80 31.43 31.62 1,152,861 +0.30(+0.97%)
Sep 02, 2016 31.08 31.32 31.32 31.32 1,175,385 +0.47(+1.54%)
Sep 01, 2016 30.67 30.94 30.65 30.84 1,029,452 +0.12(+0.41%)
Aug 31, 2016 31.08 31.10 30.60 30.72 1,355,086 -0.45(-1.44%)
Aug 30, 2016 31.36 31.47 31.12 31.16 785,869 -0.29(-0.92%)
Aug 29, 2016 31.13 31.52 31.13 31.45 946,214 +0.31(+0.99%)
Aug 26, 2016 31.61 31.78 31.08 31.14 926,407 -0.36(-1.13%)
Aug 25, 2016 31.53 31.58 31.45 31.50 671,871 -0.04(-0.12%)
Aug 24, 2016 31.58 31.61 31.30 31.54 740,799 -0.03(-0.10%)
Aug 23, 2016 31.80 31.81 31.54 31.57 895,403 +0.01(+0.04%)
Aug 22, 2016 31.43 31.62 31.33 31.56 939,624 +0.03(+0.10%)
Aug 19, 2016 31.55 31.60 31.31 31.53 792,747 -0.26(-0.81%)
Aug 18, 2016 31.80 31.88 31.66 31.78 886,592 -0.03(-0.08%)
Aug 17, 2016 31.89 31.91 31.48 31.81 960,726 -0.05(-0.17%)
Aug 16, 2016 32.16 32.16 31.83 31.86 747,431 -0.18(-0.55%)
Aug 15, 2016 32.18 32.25 32.03 32.04 855,880 -0.03(-0.10%)
Aug 12, 2016 32.09 32.17 32.04 32.07 903,006 +0.04(+0.12%)
Aug 11, 2016 31.91 32.08 31.86 32.03 855,039 +0.26(+0.81%)
Aug 10, 2016 31.89 31.93 31.74 31.78 998,160 +0.13(+0.42%)
Aug 09, 2016 31.44 31.69 31.40 31.64 789,683 +0.24(+0.78%)
Aug 08, 2016 31.33 31.46 31.30 31.40 897,603 +0.05(+0.15%)
Aug 05, 2016 31.41 31.41 31.23 31.35 1,085,489 -0.18(-0.56%)
Aug 04, 2016 31.35 31.62 31.22 31.53 1,186,435 +0.45(+1.44%)
Aug 03, 2016 31.22 31.25 31.01 31.08 1,078,076 -0.13(-0.42%)
Aug 02, 2016 31.64 31.71 31.13 31.22 1,051,136 -0.37(-1.17%)
Aug 01, 2016 31.45 31.62 31.33 31.58 577,665 +0.09(+0.27%)
Jul 29, 2016 31.41 31.70 31.34 31.50 1,257,552 +0.23(+0.74%)
Jul 28, 2016 31.25 31.34 31.16 31.27 772,455 +0.06(+0.19%)
Jul 27, 2016 31.33 31.33 30.94 31.21 911,722 -0.17(-0.55%)
Jul 26, 2016 31.43 31.53 31.33 31.38 900,277 +0.04(+0.13%)
Jul 25, 2016 31.46 31.55 31.24 31.34 1,272,225 -0.22(-0.71%)
Jul 22, 2016 31.60 31.68 31.44 31.57 1,143,777 +0.04(+0.12%)
Jul 21, 2016 31.44 31.64 31.41 31.53 1,035,379 +0.09(+0.29%)
Jul 20, 2016 31.44 31.58 31.37 31.43 1,173,980 -0.06(-0.19%)
Jul 19, 2016 31.52 31.57 31.35 31.49 1,199,283 -0.19(-0.60%)
Jul 18, 2016 31.66 31.78 31.52 31.68 960,287 -0.09(-0.27%)
Jul 15, 2016 32.00 32.02 31.63 31.77 1,003,507 -0.19(-0.60%)
Jul 14, 2016 32.11 32.11 31.88 31.96 1,369,291 +0.20(+0.64%)
Jul 13, 2016 31.48 31.83 31.39 31.76 1,577,734 +0.18(+0.56%)
Jul 12, 2016 31.36 31.71 31.14 31.58 4,649,934 +0.55(+1.78%)
Jul 11, 2016 30.91 31.08 30.76 31.03 2,236,657 +0.14(+0.47%)
Jul 08, 2016 31.19 31.30 30.87 30.88 1,467,682 -0.28(-0.89%)
Jul 07, 2016 31.50 31.53 31.08 31.16 1,037,182 -0.14(-0.44%)
Jul 06, 2016 31.17 31.36 30.87 31.30 1,289,113 +0.07(+0.23%)
Jul 05, 2016 31.06 31.50 31.00 31.22 1,275,100 -0.09(-0.29%)
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.