Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 31.12 31.32 31.32 31.32 613,918 +0.20(+0.63%)
Jun 30, 2016 30.89 31.18 30.81 31.12 1,377,823 +0.26(+0.85%)
Jun 29, 2016 30.64 30.91 30.56 30.85 1,175,323 +0.43(+1.41%)
Jun 28, 2016 30.39 30.57 30.28 30.43 1,220,579 +0.12(+0.41%)
Jun 27, 2016 30.02 30.35 29.92 30.30 1,425,868 -0.01(-0.02%)
Jun 24, 2016 30.09 30.66 30.05 30.31 1,389,315 -0.72(-2.31%)
Jun 23, 2016 30.90 31.06 30.83 31.03 1,261,028 +0.43(+1.42%)
Jun 22, 2016 30.76 30.82 30.57 30.59 1,141,470 -0.09(-0.30%)
Jun 21, 2016 30.55 30.79 30.35 30.68 1,053,919 +0.24(+0.80%)
Jun 20, 2016 30.57 30.62 30.29 30.44 1,328,568 +0.24(+0.78%)
Jun 17, 2016 30.17 30.30 30.05 30.20 1,405,033 +0.15(+0.50%)
Jun 16, 2016 29.67 30.08 29.45 30.05 1,635,199 +0.00(+0.00%)
Jun 15, 2016 30.22 30.41 30.04 30.05 1,232,397 -0.21(-0.70%)
Jun 14, 2016 29.95 30.35 29.89 30.26 1,276,578 +0.21(+0.70%)
Jun 13, 2016 30.28 30.48 30.01 30.05 1,238,467 -0.46(-1.50%)
Jun 10, 2016 30.76 30.92 30.29 30.51 1,506,596 -0.29(-0.95%)
Jun 09, 2016 30.76 30.89 30.61 30.80 960,829 -0.06(-0.19%)
Jun 08, 2016 31.08 31.11 30.73 30.86 1,225,262 +0.10(+0.32%)
Jun 07, 2016 30.81 30.86 30.63 30.76 1,277,761 +0.03(+0.08%)
Jun 06, 2016 30.62 30.82 30.52 30.74 1,417,892 +0.21(+0.68%)
Jun 03, 2016 30.46 30.59 30.35 30.53 991,551 +0.50(+1.67%)
Jun 02, 2016 29.91 30.11 29.90 30.03 992,518 -0.06(-0.19%)
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.