Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 30.95 31.05 30.69 30.70 855,698 -0.11(-0.35%)
Sep 29, 2016 30.81 30.99 30.72 30.81 896,301 +0.10(+0.33%)
Sep 28, 2016 30.55 30.76 30.40 30.71 1,067,979 +0.21(+0.70%)
Sep 27, 2016 30.39 30.65 30.33 30.49 749,277 +0.01(+0.02%)
Sep 26, 2016 30.55 30.65 30.41 30.49 769,231 -0.13(-0.41%)
Sep 23, 2016 30.84 30.87 30.59 30.61 1,165,880 -0.45(-1.45%)
Sep 22, 2016 31.02 31.19 30.94 31.07 1,165,946 +0.37(+1.19%)
Sep 21, 2016 30.48 30.73 30.30 30.70 842,620 +0.35(+1.14%)
Sep 20, 2016 30.25 30.50 30.10 30.35 985,444 +0.13(+0.44%)
Sep 19, 2016 30.36 30.43 30.16 30.22 857,835 +0.04(+0.13%)
Sep 16, 2016 30.38 30.41 30.01 30.18 1,005,484 -0.37(-1.20%)
Sep 15, 2016 30.23 30.62 30.23 30.55 861,716 +0.25(+0.81%)
Sep 14, 2016 30.06 30.57 30.06 30.30 1,302,262 +0.07(+0.24%)
Sep 13, 2016 30.45 30.45 30.02 30.23 1,948,738 -0.66(-2.12%)
Sep 12, 2016 30.49 31.02 30.46 30.88 1,729,868 +0.18(+0.58%)
Sep 09, 2016 31.08 31.12 30.71 30.71 1,501,176 -0.67(-2.14%)
Sep 08, 2016 31.40 31.49 31.29 31.38 1,498,400 -0.01(-0.02%)
Sep 07, 2016 31.65 31.69 31.29 31.38 936,148 -0.22(-0.69%)
Sep 06, 2016 31.67 31.78 31.42 31.60 1,153,468 +0.30(+0.97%)
Sep 02, 2016 31.07 31.30 31.30 31.30 1,176,004 +0.47(+1.54%)
Sep 01, 2016 30.65 30.92 30.63 30.83 1,029,994 +0.12(+0.41%)
Aug 31, 2016 31.06 31.08 30.59 30.70 1,355,800 -0.45(-1.44%)
Aug 30, 2016 31.34 31.46 31.11 31.15 786,283 -0.29(-0.92%)
Aug 29, 2016 31.11 31.50 31.11 31.44 946,713 +0.31(+0.99%)
Aug 26, 2016 31.59 31.77 31.07 31.13 926,895 -0.36(-1.13%)
Aug 25, 2016 31.52 31.57 31.43 31.48 672,225 -0.04(-0.12%)
Aug 24, 2016 31.56 31.59 31.28 31.52 741,190 -0.03(-0.10%)
Aug 23, 2016 31.79 31.79 31.52 31.55 895,874 +0.01(+0.04%)
Aug 22, 2016 31.41 31.60 31.32 31.54 940,118 +0.03(+0.10%)
Aug 19, 2016 31.54 31.58 31.29 31.51 793,164 -0.26(-0.81%)
Aug 18, 2016 31.79 31.86 31.64 31.77 887,059 -0.03(-0.08%)
Aug 17, 2016 31.88 31.89 31.46 31.79 961,232 -0.05(-0.17%)
Aug 16, 2016 32.14 32.14 31.81 31.84 747,825 -0.18(-0.55%)
Aug 15, 2016 32.16 32.23 32.02 32.02 856,330 -0.03(-0.10%)
Aug 12, 2016 32.07 32.15 32.02 32.05 903,481 +0.04(+0.12%)
Aug 11, 2016 31.90 32.07 31.85 32.02 855,489 +0.26(+0.81%)
Aug 10, 2016 31.87 31.91 31.72 31.76 998,686 +0.13(+0.42%)
Aug 09, 2016 31.42 31.68 31.38 31.63 790,099 +0.24(+0.77%)
Aug 08, 2016 31.32 31.44 31.28 31.38 898,075 +0.05(+0.15%)
Aug 05, 2016 31.40 31.40 31.21 31.34 1,086,061 -0.18(-0.56%)
Aug 04, 2016 31.34 31.61 31.21 31.52 1,187,060 +0.45(+1.44%)
Aug 03, 2016 31.21 31.23 30.99 31.07 1,078,644 -0.13(-0.42%)
Aug 02, 2016 31.63 31.69 31.11 31.20 1,051,689 -0.37(-1.17%)
Aug 01, 2016 31.43 31.61 31.32 31.57 577,970 +0.09(+0.27%)
Jul 29, 2016 31.40 31.68 31.33 31.48 1,258,215 +0.23(+0.74%)
Jul 28, 2016 31.23 31.32 31.15 31.25 772,861 +0.06(+0.19%)
Jul 27, 2016 31.31 31.31 30.92 31.19 912,202 -0.17(-0.54%)
Jul 26, 2016 31.41 31.51 31.31 31.36 900,751 +0.04(+0.13%)
Jul 25, 2016 31.44 31.53 31.22 31.32 1,272,895 -0.22(-0.71%)
Jul 22, 2016 31.59 31.67 31.42 31.55 1,144,379 +0.04(+0.13%)
Jul 21, 2016 31.42 31.63 31.40 31.51 1,035,924 +0.09(+0.29%)
Jul 20, 2016 31.42 31.57 31.35 31.42 1,174,598 -0.06(-0.19%)
Jul 19, 2016 31.50 31.55 31.34 31.48 1,199,915 -0.19(-0.60%)
Jul 18, 2016 31.64 31.76 31.50 31.67 960,792 -0.09(-0.27%)
Jul 15, 2016 31.98 32.00 31.61 31.75 1,004,036 -0.19(-0.60%)
Jul 14, 2016 32.09 32.09 31.86 31.94 1,370,012 +0.20(+0.64%)
Jul 13, 2016 31.46 31.82 31.37 31.74 1,578,565 +0.18(+0.56%)
Jul 12, 2016 31.34 31.69 31.12 31.56 4,652,383 +0.55(+1.78%)
Jul 11, 2016 30.90 31.06 30.74 31.01 2,237,835 +0.14(+0.47%)
Jul 08, 2016 31.17 31.29 30.85 30.86 1,468,455 -0.28(-0.89%)
Jul 07, 2016 31.48 31.52 31.07 31.14 1,037,728 -0.14(-0.44%)
Jul 06, 2016 31.15 31.34 30.85 31.28 1,289,792 +0.07(+0.23%)
Jul 05, 2016 31.04 31.48 30.98 31.21 1,275,772 -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.