Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 31.54 31.76 30.62 31.18 1,068,614 -0.43(-1.37%)
Sep 29, 2016 32.06 32.06 31.28 31.61 442,674 -0.32(-1.00%)
Sep 28, 2016 31.93 32.03 31.51 31.93 433,275 +0.05(+0.16%)
Sep 27, 2016 32.14 32.38 31.74 31.88 486,509 -0.16(-0.51%)
Sep 26, 2016 31.98 32.19 31.90 32.04 308,789 -0.04(-0.12%)
Sep 23, 2016 31.34 32.38 30.81 32.08 881,121 -0.42(-1.29%)
Sep 22, 2016 32.22 32.67 32.19 32.50 500,639 +0.28(+0.88%)
Sep 21, 2016 31.43 32.25 31.43 32.22 320,352 +0.89(+2.83%)
Sep 20, 2016 31.26 31.57 31.24 31.33 298,743 +0.11(+0.36%)
Sep 19, 2016 30.66 31.23 30.60 31.22 596,945 +0.47(+1.53%)
Sep 16, 2016 30.78 31.00 30.65 30.75 1,424,875 -0.04(-0.12%)
Sep 15, 2016 30.75 30.95 30.69 30.78 341,796 +0.08(+0.27%)
Sep 14, 2016 30.77 31.04 30.60 30.70 333,940 -0.13(-0.44%)
Sep 13, 2016 30.60 30.94 30.51 30.84 605,760 +0.14(+0.46%)
Sep 12, 2016 30.51 30.85 30.38 30.69 428,817 +0.11(+0.37%)
Sep 09, 2016 31.43 31.61 30.52 30.58 452,263 -1.01(-3.19%)
Sep 08, 2016 31.25 31.78 31.19 31.59 329,814 -0.09(-0.28%)
Sep 07, 2016 31.25 31.75 31.13 31.68 518,388 +0.29(+0.93%)
Sep 06, 2016 31.20 31.43 31.08 31.39 312,552 +0.21(+0.66%)
Sep 02, 2016 30.92 31.18 31.18 31.18 300,133 +0.36(+1.17%)
Sep 01, 2016 30.84 30.94 30.68 30.82 440,546 +0.09(+0.29%)
Aug 31, 2016 30.99 31.12 30.61 30.73 457,871 -0.21(-0.69%)
Aug 30, 2016 31.14 31.44 30.88 30.94 504,275 -0.30(-0.97%)
Aug 29, 2016 31.03 31.36 31.03 31.25 422,807 +0.22(+0.71%)
Aug 26, 2016 31.88 32.05 30.97 31.02 309,309 -0.87(-2.73%)
Aug 25, 2016 31.99 32.15 31.83 31.90 535,336 -0.04(-0.12%)
Aug 24, 2016 31.98 32.12 31.71 31.93 569,572 -0.18(-0.55%)
Aug 23, 2016 32.22 32.40 32.06 32.11 471,148 -0.02(-0.07%)
Aug 22, 2016 32.10 32.32 32.01 32.13 188,382 +0.10(+0.32%)
Aug 19, 2016 31.93 32.15 31.77 32.03 482,605 -0.10(-0.32%)
Aug 18, 2016 31.95 32.15 31.94 32.13 451,624 +0.26(+0.81%)
Aug 17, 2016 31.73 31.98 31.36 31.87 636,610 +0.15(+0.47%)
Aug 16, 2016 32.37 32.52 31.67 31.73 346,041 -0.42(-1.31%)
Aug 15, 2016 32.55 32.72 32.15 32.15 477,522 -0.30(-0.91%)
Aug 12, 2016 32.38 32.75 32.38 32.44 535,875 +0.03(+0.09%)
Aug 11, 2016 32.50 32.64 32.33 32.41 171,308 -0.04(-0.14%)
Aug 10, 2016 32.50 32.75 32.39 32.46 330,827 +0.04(+0.14%)
Aug 09, 2016 32.50 32.80 32.38 32.41 569,113 -0.09(-0.27%)
Aug 08, 2016 32.83 33.13 32.50 32.50 655,268 -0.34(-1.03%)
Aug 05, 2016 33.28 33.31 32.77 32.84 450,136 -0.36(-1.09%)
Aug 04, 2016 33.22 33.47 33.12 33.20 458,774 +0.07(+0.22%)
Aug 03, 2016 33.14 33.32 33.02 33.13 480,523 -0.10(-0.31%)
Aug 02, 2016 33.23 33.38 32.97 33.23 473,658 -0.10(-0.31%)
Aug 01, 2016 33.29 33.43 33.07 33.34 649,051 -0.01(-0.02%)
Jul 29, 2016 32.99 33.49 32.99 33.34 553,367 +0.40(+1.21%)
Jul 28, 2016 32.90 33.04 32.77 32.94 625,201 +0.07(+0.20%)
Jul 27, 2016 33.27 33.48 32.68 32.88 461,462 -0.41(-1.22%)
Jul 26, 2016 33.37 33.45 33.14 33.28 529,225 -0.03(-0.09%)
Jul 25, 2016 33.42 33.57 33.20 33.31 609,485 -0.02(-0.07%)
Jul 22, 2016 32.84 33.51 32.78 33.34 684,228 +0.43(+1.30%)
Jul 21, 2016 32.82 33.02 32.71 32.91 734,827 +0.03(+0.09%)
Jul 20, 2016 33.42 33.42 32.73 32.88 946,035 -0.36(-1.09%)
Jul 19, 2016 33.61 33.84 33.16 33.24 1,329,001 -0.67(-1.98%)
Jul 18, 2016 34.07 34.30 33.79 33.91 649,578 -0.11(-0.33%)
Jul 15, 2016 33.89 34.05 33.54 34.02 448,391 +0.08(+0.24%)
Jul 14, 2016 33.85 33.94 33.65 33.94 343,905 +0.10(+0.28%)
Jul 13, 2016 33.85 33.95 33.62 33.85 728,930 +0.27(+0.79%)
Jul 12, 2016 33.68 33.97 33.55 33.58 603,605 -0.30(-0.89%)
Jul 11, 2016 33.82 33.97 33.52 33.88 446,501 -0.01(-0.02%)
Jul 08, 2016 33.42 33.95 33.67 33.89 622,539 +0.22(+0.66%)
Jul 07, 2016 34.02 34.35 33.47 33.67 558,792 -0.56(-1.64%)
Jul 06, 2016 34.09 34.30 33.91 34.23 729,736 +0.03(+0.09%)
Jul 05, 2016 34.32 34.37 33.96 34.20 640,116 -0.14(-0.41%)
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.