Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 30.45 30.78 30.36 30.55 3,698,019 +0.10(+0.34%)
Oct 28, 2016 30.18 30.86 30.18 30.45 5,075,961 +0.24(+0.78%)
Oct 27, 2016 30.93 30.94 30.12 30.21 4,709,663 -0.64(-2.06%)
Oct 26, 2016 30.65 31.01 30.46 30.85 3,217,751 +0.02(+0.08%)
Oct 25, 2016 30.89 31.01 30.43 30.82 4,562,202 -0.16(-0.51%)
Oct 24, 2016 31.14 31.23 30.78 30.98 3,173,744 +0.00(+0.00%)
Oct 21, 2016 30.85 31.11 30.76 30.98 2,855,475 -0.02(-0.05%)
Oct 20, 2016 30.98 31.32 30.93 31.00 4,034,045 -0.05(-0.18%)
Oct 19, 2016 31.11 31.13 30.62 31.05 4,605,890 +0.10(+0.33%)
Oct 18, 2016 31.22 31.36 30.89 30.95 4,343,856 -0.04(-0.13%)
Oct 17, 2016 30.75 31.48 30.40 30.99 6,695,853 +0.13(+0.41%)
Oct 14, 2016 31.26 31.57 30.85 30.86 5,926,603 -0.41(-1.31%)
Oct 13, 2016 30.97 31.39 30.43 31.27 8,431,814 +0.05(+0.15%)
Oct 12, 2016 30.49 31.39 30.34 31.22 8,753,525 +1.13(+3.76%)
Oct 11, 2016 30.46 30.64 30.07 30.09 4,940,824 -0.46(-1.49%)
Oct 10, 2016 30.76 31.08 30.38 30.55 4,529,659 +0.01(+0.03%)
Oct 07, 2016 30.17 30.82 29.99 30.54 8,771,031 +0.57(+1.89%)
Oct 06, 2016 29.62 30.06 29.54 29.98 4,667,425 +0.23(+0.77%)
Oct 05, 2016 29.93 30.13 29.75 29.75 4,633,764 -0.07(-0.24%)
Oct 04, 2016 29.98 30.40 29.74 29.82 3,636,417 -0.16(-0.52%)
Oct 03, 2016 29.95 30.27 29.73 29.98 4,596,152 +0.00(+0.00%)
Sep 30, 2016 29.57 30.18 29.45 29.98 6,210,829 +0.60(+2.06%)
Sep 29, 2016 29.61 29.89 29.35 29.37 4,077,590 -0.21(-0.72%)
Sep 28, 2016 30.03 30.03 29.40 29.58 5,439,099 -0.45(-1.49%)
Sep 27, 2016 29.56 30.08 29.52 30.03 4,431,941 +0.58(+1.97%)
Sep 26, 2016 29.71 29.82 29.40 29.45 5,700,671 -0.38(-1.26%)
Sep 23, 2016 30.09 30.44 29.74 29.83 5,005,881 -0.38(-1.25%)
Sep 22, 2016 30.20 30.52 30.11 30.20 4,820,306 +0.16(+0.52%)
Sep 21, 2016 29.91 30.05 29.62 30.05 3,763,450 +0.35(+1.19%)
Sep 20, 2016 30.00 30.13 29.65 29.69 4,639,330 -0.25(-0.84%)
Sep 19, 2016 29.91 30.19 29.86 29.94 7,193,079 +0.11(+0.37%)
Sep 16, 2016 29.57 29.90 29.42 29.83 6,865,245 +0.25(+0.85%)
Sep 15, 2016 29.43 29.80 29.22 29.58 5,803,592 +0.02(+0.05%)
Sep 14, 2016 29.44 29.87 29.22 29.57 7,531,225 +0.15(+0.51%)
Sep 13, 2016 29.21 29.85 29.14 29.42 7,871,056 +0.14(+0.48%)
Sep 12, 2016 28.77 29.41 28.66 29.28 7,341,639 +0.33(+1.14%)
Sep 09, 2016 29.26 29.62 28.95 28.95 6,452,368 -0.60(-2.05%)
Sep 08, 2016 29.96 30.00 29.47 29.55 7,956,067 -0.52(-1.74%)
Sep 07, 2016 29.86 30.11 29.75 30.07 7,590,269 +0.27(+0.92%)
Sep 06, 2016 30.12 30.25 29.65 29.80 5,221,985 -0.40(-1.32%)
Sep 02, 2016 30.03 30.20 30.20 30.20 4,647,012 +0.16(+0.55%)
Sep 01, 2016 30.05 30.22 29.59 30.03 6,823,192 +0.05(+0.16%)
Aug 31, 2016 30.34 30.44 29.79 29.99 7,780,824 -0.33(-1.08%)
Aug 30, 2016 30.41 30.64 30.31 30.32 4,840,897 -0.09(-0.31%)
Aug 29, 2016 30.75 30.79 30.29 30.41 7,281,472 -0.36(-1.17%)
Aug 26, 2016 30.95 31.00 30.58 30.77 7,107,454 -0.02(-0.08%)
Aug 25, 2016 30.39 30.85 30.14 30.79 10,006,701 +0.01(+0.03%)
Aug 24, 2016 30.55 31.62 30.37 30.78 26,885,930 +0.21(+0.69%)
Aug 23, 2016 29.89 30.67 29.35 30.57 51,911,924 +5.01(+19.60%)
Aug 22, 2016 25.43 26.18 25.31 25.56 14,655,975 +0.16(+0.64%)
Aug 19, 2016 25.59 25.61 25.09 25.40 9,105,928 -0.48(-1.84%)
Aug 18, 2016 26.11 26.18 25.68 25.87 6,837,526 -0.08(-0.30%)
Aug 17, 2016 26.08 26.25 25.56 25.95 8,308,995 -0.79(-2.94%)
Aug 16, 2016 26.89 26.95 26.70 26.74 3,783,087 -0.16(-0.58%)
Aug 15, 2016 26.67 27.25 26.57 26.89 6,156,864 -0.28(-1.03%)
Aug 12, 2016 26.86 27.63 26.70 27.17 8,293,165 +0.19(+0.72%)
Aug 11, 2016 26.65 27.10 26.57 26.98 6,081,927 +0.69(+2.64%)
Aug 10, 2016 26.30 26.53 26.18 26.29 4,226,594 +0.13(+0.51%)
Aug 09, 2016 26.59 26.72 26.13 26.15 5,128,777 -0.45(-1.70%)
Aug 08, 2016 26.77 26.96 26.58 26.61 4,346,843 -0.09(-0.32%)
Aug 05, 2016 26.23 26.70 26.19 26.69 5,412,801 +0.62(+2.39%)
Aug 04, 2016 26.03 26.39 25.86 26.07 3,492,931 +0.03(+0.12%)
Aug 03, 2016 25.44 26.08 24.95 26.04 5,278,304 +0.43(+1.67%)
Aug 02, 2016 26.11 26.11 25.37 25.61 6,055,083 -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.