Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 29.25 29.85 29.13 29.65 6,278,925 +0.60(+2.06%)
Sep 29, 2016 29.29 29.57 29.03 29.05 4,122,297 -0.21(-0.72%)
Sep 28, 2016 29.70 29.70 29.08 29.26 5,498,734 -0.44(-1.49%)
Sep 27, 2016 29.24 29.76 29.20 29.70 4,480,533 +0.57(+1.97%)
Sep 26, 2016 29.39 29.50 29.08 29.13 5,763,173 -0.37(-1.26%)
Sep 23, 2016 29.76 30.11 29.42 29.50 5,060,766 -0.37(-1.25%)
Sep 22, 2016 29.87 30.19 29.78 29.88 4,873,156 +0.16(+0.52%)
Sep 21, 2016 29.58 29.73 29.30 29.72 3,804,713 +0.35(+1.19%)
Sep 20, 2016 29.67 29.80 29.33 29.37 4,690,196 -0.25(-0.84%)
Sep 19, 2016 29.59 29.86 29.53 29.62 7,271,944 +0.11(+0.37%)
Sep 16, 2016 29.25 29.57 29.10 29.51 6,940,516 +0.25(+0.85%)
Sep 15, 2016 29.11 29.48 28.91 29.26 5,867,223 +0.02(+0.05%)
Sep 14, 2016 29.12 29.54 28.91 29.25 7,613,798 +0.15(+0.51%)
Sep 13, 2016 28.89 29.53 28.82 29.10 7,957,354 +0.14(+0.48%)
Sep 12, 2016 28.45 29.09 28.35 28.96 7,422,133 +0.33(+1.14%)
Sep 09, 2016 28.94 29.30 28.63 28.63 6,523,112 -0.60(-2.05%)
Sep 08, 2016 29.63 29.68 29.15 29.23 8,043,299 -0.52(-1.74%)
Sep 07, 2016 29.53 29.79 29.42 29.75 7,673,491 +0.27(+0.92%)
Sep 06, 2016 29.79 29.92 29.33 29.48 5,279,240 -0.39(-1.32%)
Sep 02, 2016 29.71 29.87 29.87 29.87 4,697,963 +0.16(+0.54%)
Sep 01, 2016 29.72 29.89 29.27 29.71 6,898,003 +0.05(+0.16%)
Aug 31, 2016 30.01 30.11 29.47 29.66 7,866,135 -0.32(-1.08%)
Aug 30, 2016 30.08 30.30 29.98 29.99 4,893,974 -0.09(-0.31%)
Aug 29, 2016 30.42 30.46 29.96 30.08 7,361,308 -0.35(-1.17%)
Aug 26, 2016 30.62 30.66 30.24 30.43 7,185,382 -0.02(-0.08%)
Aug 25, 2016 30.06 30.52 29.81 30.46 10,116,417 +0.01(+0.03%)
Aug 24, 2016 30.22 31.28 30.04 30.45 27,180,714 +0.21(+0.69%)
Aug 23, 2016 29.57 30.34 29.03 30.24 52,481,104 +4.96(+19.60%)
Aug 22, 2016 25.15 25.89 25.04 25.28 14,816,668 +0.16(+0.64%)
Aug 19, 2016 25.32 25.33 24.82 25.12 9,205,768 -0.47(-1.84%)
Aug 18, 2016 25.82 25.89 25.40 25.59 6,912,494 -0.08(-0.30%)
Aug 17, 2016 25.80 25.96 25.28 25.67 8,400,097 -0.78(-2.94%)
Aug 16, 2016 26.59 26.66 26.41 26.45 3,824,566 -0.15(-0.58%)
Aug 15, 2016 26.38 26.96 26.29 26.60 6,224,370 -0.28(-1.03%)
Aug 12, 2016 26.57 27.33 26.41 26.88 8,384,094 +0.19(+0.72%)
Aug 11, 2016 26.36 26.81 26.28 26.69 6,148,611 +0.69(+2.64%)
Aug 10, 2016 26.02 26.24 25.89 26.00 4,272,936 +0.13(+0.51%)
Aug 09, 2016 26.30 26.43 25.85 25.87 5,185,010 -0.45(-1.70%)
Aug 08, 2016 26.48 26.66 26.29 26.32 4,394,503 -0.08(-0.32%)
Aug 05, 2016 25.95 26.41 25.91 26.40 5,472,148 +0.62(+2.39%)
Aug 04, 2016 25.75 26.10 25.58 25.79 3,531,228 +0.03(+0.12%)
Aug 03, 2016 25.17 25.80 24.68 25.75 5,336,176 +0.42(+1.67%)
Aug 02, 2016 25.82 25.82 25.09 25.33 6,121,472 -0.47(-1.82%)
Aug 01, 2016 25.75 25.90 25.50 25.80 4,739,276 -0.10(-0.39%)
Jul 29, 2016 25.62 25.92 25.46 25.90 5,099,881 +0.25(+0.96%)
Jul 28, 2016 25.49 25.75 25.15 25.65 5,889,068 +0.11(+0.42%)
Jul 27, 2016 25.32 25.68 25.20 25.55 6,379,860 -0.04(-0.15%)
Jul 26, 2016 25.05 25.65 25.05 25.59 6,483,970 +0.55(+2.22%)
Jul 25, 2016 24.78 25.06 24.64 25.03 4,251,644 +0.25(+1.03%)
Jul 22, 2016 24.78 25.03 24.60 24.78 4,559,869 -0.11(-0.43%)
Jul 21, 2016 24.54 25.15 24.44 24.88 6,063,874 +0.38(+1.54%)
Jul 20, 2016 24.52 24.64 24.44 24.51 3,347,571 +0.08(+0.32%)
Jul 19, 2016 24.64 24.69 24.34 24.43 3,763,474 -0.22(-0.91%)
Jul 18, 2016 24.29 24.78 24.27 24.65 4,177,904 +0.46(+1.91%)
Jul 15, 2016 24.53 24.53 23.90 24.19 5,300,795 -0.29(-1.20%)
Jul 14, 2016 24.41 24.61 24.27 24.48 6,124,782 +0.28(+1.15%)
Jul 13, 2016 24.31 24.49 23.85 24.21 6,917,277 -0.10(-0.41%)
Jul 12, 2016 24.30 24.67 24.27 24.31 5,107,545 +0.22(+0.90%)
Jul 11, 2016 23.87 24.31 23.87 24.09 3,615,821 +0.23(+0.97%)
Jul 08, 2016 23.87 24.06 23.79 23.86 4,795,244 +0.27(+1.14%)
Jul 07, 2016 23.52 23.73 23.45 23.59 4,268,271 -0.02(-0.10%)
Jul 06, 2016 23.23 23.62 22.96 23.61 6,435,991 +0.21(+0.89%)
Jul 05, 2016 24.07 24.25 23.24 23.40 6,387,271 -0.77(-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.