Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 29.39 29.94 29.31 29.78 4,546,128 +0.65(+2.22%)
Sep 29, 2016 28.88 29.59 28.73 29.13 4,321,981 +0.20(+0.68%)
Sep 28, 2016 29.07 29.31 28.57 28.94 4,084,136 -0.13(-0.44%)
Sep 27, 2016 29.05 29.27 28.83 29.07 2,764,238 +0.01(+0.05%)
Sep 26, 2016 29.44 29.60 28.87 29.05 4,754,001 -0.46(-1.57%)
Sep 23, 2016 29.56 30.26 29.45 29.52 4,250,966 -0.10(-0.34%)
Sep 22, 2016 30.24 30.39 29.27 29.62 5,822,363 -0.56(-1.87%)
Sep 21, 2016 29.84 30.22 29.73 30.18 3,399,393 +0.46(+1.53%)
Sep 20, 2016 29.79 30.15 29.69 29.73 4,726,263 -0.02(-0.07%)
Sep 19, 2016 29.39 30.04 29.24 29.75 5,236,305 +0.50(+1.70%)
Sep 16, 2016 28.94 29.47 28.88 29.25 5,471,492 +0.18(+0.61%)
Sep 15, 2016 28.77 29.27 28.18 29.07 6,153,798 +0.20(+0.68%)
Sep 14, 2016 29.20 29.60 28.81 28.88 4,188,632 -0.24(-0.82%)
Sep 13, 2016 29.44 29.44 28.70 29.11 6,027,923 -0.61(-2.04%)
Sep 12, 2016 28.94 29.82 28.93 29.72 6,428,421 +0.52(+1.80%)
Sep 09, 2016 29.05 29.54 28.76 29.20 5,648,908 -0.08(-0.28%)
Sep 08, 2016 29.82 29.88 29.19 29.28 5,510,123 -0.79(-2.63%)
Sep 07, 2016 29.56 30.12 29.31 30.07 4,992,032 +0.67(+2.29%)
Sep 06, 2016 29.55 29.68 29.05 29.39 4,263,171 -0.24(-0.80%)
Sep 02, 2016 29.71 29.63 29.63 29.63 3,230,245 +0.07(+0.25%)
Sep 01, 2016 30.06 30.06 29.33 29.56 4,226,969 -0.31(-1.04%)
Aug 31, 2016 30.22 30.57 29.63 29.87 6,337,096 -0.37(-1.22%)
Aug 30, 2016 30.46 30.40 30.08 30.24 4,433,714 -0.22(-0.73%)
Aug 29, 2016 30.11 30.61 30.05 30.46 4,523,853 +0.48(+1.62%)
Aug 26, 2016 30.03 30.49 29.84 29.97 4,595,453 -0.09(-0.31%)
Aug 25, 2016 30.08 30.49 29.84 30.07 3,371,209 -0.20(-0.64%)
Aug 24, 2016 30.34 30.52 30.20 30.26 3,068,353 -0.03(-0.11%)
Aug 23, 2016 30.09 30.58 30.08 30.30 4,095,335 +0.51(+1.72%)
Aug 22, 2016 30.58 30.69 29.45 29.79 6,023,180 -0.78(-2.55%)
Aug 19, 2016 30.68 30.88 30.24 30.57 4,922,539 -0.22(-0.70%)
Aug 18, 2016 30.41 30.83 30.41 30.78 5,623,516 +0.41(+1.35%)
Aug 17, 2016 30.82 31.17 30.22 30.37 8,137,882 -0.64(-2.06%)
Aug 16, 2016 30.78 31.42 30.66 31.01 7,773,352 +0.05(+0.15%)
Aug 15, 2016 30.43 31.18 30.30 30.96 7,979,949 +0.72(+2.38%)
Aug 12, 2016 29.98 30.92 29.59 30.24 16,889,302 +0.50(+1.70%)
Aug 11, 2016 28.85 30.28 28.47 29.74 34,172,980 +4.14(+16.17%)
Aug 10, 2016 25.55 26.58 25.53 25.60 13,834,106 +0.23(+0.90%)
Aug 09, 2016 26.35 26.35 25.20 25.37 8,705,121 -1.12(-4.24%)
Aug 08, 2016 26.23 26.73 26.19 26.49 3,979,214 +0.05(+0.18%)
Aug 05, 2016 26.37 26.67 26.20 26.45 3,721,929 +0.30(+1.16%)
Aug 04, 2016 25.99 26.39 25.69 26.14 3,768,469 +0.09(+0.34%)
Aug 03, 2016 24.89 26.10 24.00 26.06 7,623,396 +0.57(+2.24%)
Aug 02, 2016 27.50 27.55 25.41 25.49 8,093,865 -2.20(-7.95%)
Aug 01, 2016 27.91 28.09 27.63 27.69 4,087,002 -0.30(-1.08%)
Jul 29, 2016 27.59 28.07 27.36 27.99 4,181,349 +0.38(+1.36%)
Jul 28, 2016 27.24 27.67 26.29 27.61 4,472,610 +0.22(+0.81%)
Jul 27, 2016 27.65 27.81 27.34 27.39 4,235,452 -0.24(-0.85%)
Jul 26, 2016 27.54 28.36 27.54 27.63 5,892,619 +0.60(+2.22%)
Jul 25, 2016 26.68 27.18 26.60 27.03 3,246,693 +0.46(+1.75%)
Jul 22, 2016 26.59 26.74 26.31 26.56 2,231,143 -0.03(-0.10%)
Jul 21, 2016 26.54 26.89 26.48 26.59 2,990,268 -0.05(-0.18%)
Jul 20, 2016 26.35 26.70 26.25 26.64 2,724,422 +0.41(+1.57%)
Jul 19, 2016 26.26 26.40 26.07 26.23 2,781,319 -0.06(-0.23%)
Jul 18, 2016 26.02 26.59 26.01 26.29 3,866,499 +0.30(+1.17%)
Jul 15, 2016 26.13 26.33 25.85 25.98 3,330,060 +0.00(+0.00%)
Jul 14, 2016 26.17 26.33 25.75 25.98 3,238,116 +0.07(+0.29%)
Jul 13, 2016 26.72 26.76 25.87 25.91 5,310,649 -0.85(-3.17%)
Jul 12, 2016 26.75 26.83 26.40 26.76 5,136,214 +0.19(+0.71%)
Jul 11, 2016 26.54 26.78 26.45 26.57 4,661,526 +0.13(+0.48%)
Jul 08, 2016 26.00 26.72 25.74 26.44 6,993,782 +0.70(+2.72%)
Jul 07, 2016 25.39 26.18 25.35 25.74 5,757,515 +0.33(+1.30%)
Jul 06, 2016 24.62 25.72 24.19 25.41 13,484,442 +0.69(+2.78%)
Jul 05, 2016 25.36 25.40 24.42 24.73 4,820,651 -0.82(-3.21%)
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.