Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 31.78 32.43 31.65 32.22 5,778,963 +0.65(+2.06%)
Sep 29, 2016 31.83 32.12 31.54 31.57 3,794,058 -0.23(-0.72%)
Sep 28, 2016 32.27 32.27 31.60 31.79 5,060,895 -0.48(-1.49%)
Sep 27, 2016 31.77 32.33 31.73 32.27 4,123,769 +0.62(+1.97%)
Sep 26, 2016 31.93 32.05 31.60 31.65 5,304,278 -0.41(-1.26%)
Sep 23, 2016 32.33 32.71 31.96 32.06 4,657,800 -0.41(-1.25%)
Sep 22, 2016 32.45 32.80 32.36 32.46 4,485,129 +0.17(+0.52%)
Sep 21, 2016 32.14 32.30 31.84 32.29 3,501,761 +0.38(+1.19%)
Sep 20, 2016 32.24 32.38 31.87 31.91 4,316,737 -0.27(-0.84%)
Sep 19, 2016 32.15 32.44 32.09 32.18 6,692,913 +0.12(+0.37%)
Sep 16, 2016 31.78 32.13 31.62 32.06 6,387,875 +0.27(+0.85%)
Sep 15, 2016 31.63 32.03 31.41 31.79 5,400,043 +0.02(+0.05%)
Sep 14, 2016 31.64 32.10 31.41 31.78 7,007,546 +0.16(+0.51%)
Sep 13, 2016 31.39 32.08 31.31 31.62 7,323,747 +0.15(+0.48%)
Sep 12, 2016 30.92 31.60 30.81 31.46 6,831,143 +0.35(+1.14%)
Sep 09, 2016 31.45 31.84 31.11 31.11 6,003,707 -0.65(-2.05%)
Sep 08, 2016 32.20 32.24 31.67 31.76 7,402,849 -0.56(-1.74%)
Sep 07, 2016 32.09 32.36 31.97 32.32 7,062,486 +0.29(+0.92%)
Sep 06, 2016 32.37 32.51 31.87 32.03 4,858,879 -0.43(-1.32%)
Sep 02, 2016 32.28 32.46 32.46 32.46 4,323,886 +0.18(+0.54%)
Sep 01, 2016 32.29 32.48 31.80 32.28 6,348,747 +0.05(+0.16%)
Aug 31, 2016 32.61 32.72 32.02 32.23 7,239,791 -0.35(-1.08%)
Aug 30, 2016 32.68 32.92 32.58 32.58 4,504,289 -0.10(-0.31%)
Aug 29, 2016 33.05 33.09 32.56 32.68 6,775,161 -0.39(-1.16%)
Aug 26, 2016 33.27 33.32 32.86 33.07 6,613,244 -0.03(-0.08%)
Aug 25, 2016 32.66 33.16 32.39 33.09 9,310,894 +0.01(+0.03%)
Aug 24, 2016 32.83 33.99 32.64 33.08 25,016,440 +0.23(+0.69%)
Aug 23, 2016 32.13 32.97 31.54 32.86 48,302,276 +5.39(+19.60%)
Aug 22, 2016 27.33 28.13 27.20 27.47 13,636,885 +0.18(+0.64%)
Aug 19, 2016 27.51 27.52 26.97 27.30 8,472,755 -0.51(-1.84%)
Aug 18, 2016 28.06 28.13 27.60 27.81 6,362,085 -0.08(-0.30%)
Aug 17, 2016 28.03 28.21 27.47 27.89 7,731,236 -0.85(-2.94%)
Aug 16, 2016 28.90 28.96 28.69 28.74 3,520,033 -0.17(-0.58%)
Aug 15, 2016 28.66 29.29 28.56 28.90 5,728,752 -0.30(-1.03%)
Aug 12, 2016 28.87 29.70 28.69 29.21 7,716,508 +0.21(+0.72%)
Aug 11, 2016 28.64 29.13 28.55 29.00 5,659,025 +0.75(+2.64%)
Aug 10, 2016 28.27 28.51 28.13 28.25 3,932,702 +0.14(+0.51%)
Aug 09, 2016 28.58 28.72 28.09 28.11 4,772,152 -0.49(-1.70%)
Aug 08, 2016 28.77 28.97 28.57 28.59 4,044,589 -0.09(-0.32%)
Aug 05, 2016 28.19 28.69 28.15 28.69 5,036,426 +0.67(+2.39%)
Aug 04, 2016 27.97 28.36 27.79 28.02 3,250,053 +0.03(+0.12%)
Aug 03, 2016 27.35 28.03 26.82 27.98 4,911,281 +0.46(+1.67%)
Aug 02, 2016 28.06 28.06 27.26 27.52 5,634,048 -0.51(-1.82%)
Aug 01, 2016 27.98 28.14 27.71 28.03 4,361,910 -0.11(-0.39%)
Jul 29, 2016 27.84 28.17 27.66 28.14 4,693,801 +0.27(+0.96%)
Jul 28, 2016 27.70 27.97 27.32 27.87 5,420,148 +0.12(+0.42%)
Jul 27, 2016 27.51 27.90 27.38 27.76 5,871,861 -0.04(-0.15%)
Jul 26, 2016 27.22 27.87 27.22 27.80 5,967,682 +0.60(+2.22%)
Jul 25, 2016 26.92 27.23 26.78 27.20 3,913,105 +0.28(+1.03%)
Jul 22, 2016 26.93 27.20 26.73 26.92 4,196,788 -0.12(-0.43%)
Jul 21, 2016 26.67 27.33 26.56 27.04 5,581,036 +0.41(+1.54%)
Jul 20, 2016 26.64 26.78 26.55 26.63 3,081,020 +0.08(+0.32%)
Jul 19, 2016 26.77 26.83 26.44 26.54 3,463,806 -0.24(-0.91%)
Jul 18, 2016 26.39 26.93 26.37 26.79 3,845,237 +0.50(+1.91%)
Jul 15, 2016 26.65 26.65 25.97 26.28 4,878,718 -0.32(-1.20%)
Jul 14, 2016 26.53 26.74 26.37 26.60 5,637,094 +0.30(+1.15%)
Jul 13, 2016 26.42 26.61 25.91 26.30 6,366,487 -0.11(-0.41%)
Jul 12, 2016 26.40 26.80 26.37 26.41 4,700,855 +0.23(+0.90%)
Jul 11, 2016 25.94 26.41 25.94 26.17 3,327,910 +0.25(+0.97%)
Jul 08, 2016 25.94 26.14 25.85 25.92 4,413,421 +0.29(+1.14%)
Jul 07, 2016 25.55 25.79 25.48 25.63 3,928,408 -0.03(-0.10%)
Jul 06, 2016 25.24 25.66 24.95 25.65 5,923,523 +0.23(+0.89%)
Jul 05, 2016 26.16 26.35 25.25 25.43 5,878,682 -0.84(-3.19%)
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.