Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 30.42 30.76 30.33 30.52 3,701,031 +0.10(+0.34%)
Oct 28, 2016 30.16 30.83 30.16 30.42 5,080,095 +0.24(+0.78%)
Oct 27, 2016 30.91 30.92 30.09 30.19 4,713,499 -0.64(-2.06%)
Oct 26, 2016 30.63 30.99 30.44 30.82 3,220,372 +0.02(+0.08%)
Oct 25, 2016 30.86 30.99 30.41 30.80 4,565,918 -0.16(-0.51%)
Oct 24, 2016 31.11 31.21 30.75 30.96 3,176,329 +0.00(+0.00%)
Oct 21, 2016 30.82 31.09 30.74 30.96 2,857,801 -0.02(-0.05%)
Oct 20, 2016 30.96 31.29 30.91 30.97 4,037,331 -0.05(-0.18%)
Oct 19, 2016 31.08 31.10 30.59 31.03 4,609,641 +0.10(+0.33%)
Oct 18, 2016 31.20 31.33 30.87 30.92 4,347,394 -0.04(-0.13%)
Oct 17, 2016 30.72 31.45 30.37 30.96 6,701,307 +0.13(+0.41%)
Oct 14, 2016 31.24 31.54 30.82 30.84 5,931,430 -0.41(-1.31%)
Oct 13, 2016 30.95 31.36 30.41 31.25 8,438,682 +0.05(+0.15%)
Oct 12, 2016 30.47 31.36 30.31 31.20 8,760,655 +1.13(+3.76%)
Oct 11, 2016 30.44 30.61 30.05 30.07 4,944,849 -0.46(-1.49%)
Oct 10, 2016 30.74 31.06 30.36 30.52 4,533,348 +0.01(+0.03%)
Oct 07, 2016 30.15 30.79 29.97 30.52 8,778,175 +0.56(+1.89%)
Oct 06, 2016 29.60 30.03 29.51 29.95 4,671,226 +0.23(+0.77%)
Oct 05, 2016 29.90 30.11 29.72 29.72 4,637,538 -0.07(-0.24%)
Oct 04, 2016 29.95 30.37 29.72 29.79 3,639,379 -0.16(-0.52%)
Oct 03, 2016 29.93 30.24 29.71 29.95 4,599,896 +0.00(+0.00%)
Sep 30, 2016 29.54 30.15 29.43 29.95 6,215,888 +0.60(+2.06%)
Sep 29, 2016 29.59 29.86 29.32 29.35 4,080,911 -0.21(-0.72%)
Sep 28, 2016 30.01 30.01 29.38 29.56 5,443,529 -0.45(-1.49%)
Sep 27, 2016 29.54 30.06 29.50 30.01 4,435,551 +0.58(+1.97%)
Sep 26, 2016 29.68 29.79 29.38 29.43 5,705,314 -0.38(-1.26%)
Sep 23, 2016 30.06 30.41 29.72 29.80 5,009,958 -0.38(-1.25%)
Sep 22, 2016 30.17 30.49 30.08 30.18 4,824,232 +0.16(+0.52%)
Sep 21, 2016 29.88 30.03 29.60 30.02 3,766,516 +0.35(+1.19%)
Sep 20, 2016 29.97 30.10 29.63 29.67 4,643,108 -0.25(-0.84%)
Sep 19, 2016 29.89 30.16 29.83 29.92 7,198,937 +0.11(+0.37%)
Sep 16, 2016 29.54 29.87 29.39 29.81 6,870,837 +0.25(+0.85%)
Sep 15, 2016 29.40 29.78 29.20 29.56 5,808,319 +0.02(+0.05%)
Sep 14, 2016 29.42 29.84 29.20 29.54 7,537,359 +0.15(+0.51%)
Sep 13, 2016 29.18 29.83 29.11 29.39 7,877,467 +0.14(+0.48%)
Sep 12, 2016 28.74 29.38 28.64 29.25 7,347,619 +0.33(+1.14%)
Sep 09, 2016 29.24 29.60 28.92 28.92 6,457,624 -0.60(-2.05%)
Sep 08, 2016 29.93 29.98 29.44 29.53 7,962,548 -0.52(-1.74%)
Sep 07, 2016 29.83 30.09 29.72 30.05 7,596,452 +0.27(+0.92%)
Sep 06, 2016 30.10 30.22 29.63 29.78 5,226,239 -0.40(-1.32%)
Sep 02, 2016 30.01 30.17 30.17 30.17 4,650,798 +0.16(+0.54%)
Sep 01, 2016 30.02 30.20 29.57 30.01 6,828,750 +0.05(+0.16%)
Aug 31, 2016 30.31 30.42 29.77 29.96 7,787,163 -0.33(-1.08%)
Aug 30, 2016 30.38 30.61 30.29 30.29 4,844,840 -0.09(-0.31%)
Aug 29, 2016 30.73 30.77 30.27 30.38 7,287,404 -0.36(-1.17%)
Aug 26, 2016 30.93 30.98 30.55 30.74 7,113,244 -0.02(-0.08%)
Aug 25, 2016 30.36 30.83 30.11 30.77 10,014,853 +0.01(+0.03%)
Aug 24, 2016 30.52 31.60 30.35 30.76 26,907,832 +0.21(+0.69%)
Aug 23, 2016 29.87 30.65 29.33 30.55 51,954,216 +5.01(+19.60%)
Aug 22, 2016 25.41 26.16 25.29 25.54 14,667,915 +0.16(+0.64%)
Aug 19, 2016 25.57 25.59 25.07 25.38 9,113,346 -0.47(-1.84%)
Aug 18, 2016 26.09 26.16 25.66 25.85 6,843,096 -0.08(-0.30%)
Aug 17, 2016 26.06 26.23 25.54 25.93 8,315,764 -0.79(-2.94%)
Aug 16, 2016 26.86 26.93 26.68 26.72 3,786,169 -0.16(-0.58%)
Aug 15, 2016 26.65 27.23 26.55 26.87 6,161,880 -0.28(-1.03%)
Aug 12, 2016 26.84 27.61 26.68 27.15 8,299,922 +0.19(+0.72%)
Aug 11, 2016 26.63 27.08 26.55 26.96 6,086,881 +0.69(+2.64%)
Aug 10, 2016 26.28 26.51 26.16 26.27 4,230,037 +0.13(+0.51%)
Aug 09, 2016 26.57 26.70 26.11 26.13 5,132,955 -0.45(-1.70%)
Aug 08, 2016 26.75 26.93 26.56 26.58 4,350,384 -0.09(-0.32%)
Aug 05, 2016 26.21 26.68 26.17 26.67 5,417,210 +0.62(+2.39%)
Aug 04, 2016 26.01 26.37 25.84 26.05 3,495,776 +0.03(+0.12%)
Aug 03, 2016 25.42 26.06 24.93 26.02 5,282,604 +0.43(+1.67%)
Aug 02, 2016 26.09 26.09 25.35 25.59 6,060,016 -0.48(-1.82%)
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.