Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 28.16 28.40 28.02 28.31 5,317,668 -0.09(-0.32%)
Oct 28, 2016 28.58 28.61 28.31 28.40 6,007,898 -0.20(-0.69%)
Oct 27, 2016 28.70 28.80 28.37 28.60 7,046,230 +0.06(+0.20%)
Oct 26, 2016 28.12 28.64 27.99 28.54 7,673,395 +0.01(+0.05%)
Oct 25, 2016 28.62 28.66 28.43 28.53 9,179,835 -0.25(-0.88%)
Oct 24, 2016 28.94 29.02 28.76 28.78 4,373,474 -0.32(-1.09%)
Oct 21, 2016 29.01 29.18 28.98 29.10 3,254,360 -0.21(-0.72%)
Oct 20, 2016 29.09 29.43 29.07 29.31 4,851,939 -0.04(-0.14%)
Oct 19, 2016 29.38 29.51 29.32 29.35 3,263,686 -0.19(-0.65%)
Oct 18, 2016 29.44 29.57 29.39 29.55 3,513,028 +0.40(+1.38%)
Oct 17, 2016 29.23 29.36 29.14 29.14 5,450,164 -0.35(-1.18%)
Oct 14, 2016 29.67 29.74 29.49 29.49 5,001,625 -0.50(-1.67%)
Oct 13, 2016 29.46 30.13 29.43 29.99 5,460,095 +0.22(+0.74%)
Oct 12, 2016 29.81 29.85 29.61 29.77 3,318,550 -0.04(-0.14%)
Oct 11, 2016 30.32 30.33 29.75 29.81 4,272,355 -0.64(-2.09%)
Oct 10, 2016 30.39 30.54 30.38 30.45 2,234,839 +0.06(+0.19%)
Oct 07, 2016 30.27 30.43 30.20 30.39 3,078,068 +0.04(+0.14%)
Oct 06, 2016 30.34 30.42 30.26 30.35 2,418,657 -0.30(-0.99%)
Oct 05, 2016 30.66 30.73 30.56 30.66 2,951,895 -0.08(-0.25%)
Oct 04, 2016 31.05 31.07 30.59 30.73 4,608,600 +0.16(+0.51%)
Oct 03, 2016 30.58 30.62 30.41 30.58 3,325,407 +0.06(+0.21%)
Sep 30, 2016 30.35 30.61 30.29 30.51 3,658,013 +0.16(+0.54%)
Sep 29, 2016 30.88 30.89 30.25 30.35 4,846,090 -0.54(-1.76%)
Sep 28, 2016 30.93 30.97 30.63 30.90 2,766,813 +0.25(+0.81%)
Sep 27, 2016 30.30 30.67 30.22 30.65 2,930,711 +0.25(+0.84%)
Sep 26, 2016 30.49 30.49 30.33 30.39 2,907,409 -0.33(-1.06%)
Sep 23, 2016 30.56 30.79 30.55 30.72 3,007,891 -0.11(-0.37%)
Sep 22, 2016 30.86 31.04 30.80 30.83 2,684,199 +0.26(+0.86%)
Sep 21, 2016 30.42 30.60 30.17 30.57 4,562,553 +0.11(+0.35%)
Sep 20, 2016 30.65 30.71 30.44 30.46 3,649,265 -0.17(-0.55%)
Sep 19, 2016 30.75 30.78 30.58 30.63 3,099,230 +0.30(+0.98%)
Sep 16, 2016 30.48 30.58 30.21 30.34 4,531,634 -0.47(-1.52%)
Sep 15, 2016 30.51 30.86 30.39 30.80 2,697,942 +0.28(+0.90%)
Sep 14, 2016 30.43 30.59 30.28 30.53 3,843,980 +0.45(+1.51%)
Sep 13, 2016 30.44 30.47 30.02 30.08 5,166,249 -0.56(-1.82%)
Sep 12, 2016 30.07 30.67 30.05 30.63 4,543,543 +0.57(+1.88%)
Sep 09, 2016 30.36 30.42 30.07 30.07 4,841,851 -0.81(-2.63%)
Sep 08, 2016 30.89 31.00 30.82 30.88 3,383,370 -0.12(-0.39%)
Sep 07, 2016 30.94 31.14 30.94 31.00 4,354,741 -0.12(-0.39%)
Sep 06, 2016 31.19 31.27 31.04 31.12 4,161,496 -0.19(-0.61%)
Sep 02, 2016 31.05 31.31 31.31 31.31 5,533,890 +0.91(+2.98%)
Sep 01, 2016 30.47 30.56 30.34 30.41 4,552,415 -0.34(-1.10%)
Aug 31, 2016 30.69 30.78 30.60 30.75 3,350,362 +0.07(+0.23%)
Aug 30, 2016 30.73 30.84 30.67 30.68 2,705,395 -0.18(-0.57%)
Aug 29, 2016 30.80 30.92 30.70 30.85 3,016,233 +0.04(+0.14%)
Aug 26, 2016 30.98 31.26 30.73 30.81 5,047,406 -0.13(-0.43%)
Aug 25, 2016 31.13 31.20 30.88 30.95 3,194,228 -0.11(-0.36%)
Aug 24, 2016 31.45 31.51 31.00 31.06 3,678,090 -0.36(-1.15%)
Aug 23, 2016 31.46 31.48 31.27 31.42 3,520,686 +0.21(+0.66%)
Aug 22, 2016 31.05 31.34 31.04 31.21 2,649,208 -0.03(-0.09%)
Aug 19, 2016 31.14 31.25 31.06 31.24 3,281,307 -0.23(-0.74%)
Aug 18, 2016 31.50 31.54 31.38 31.48 2,158,241 +0.07(+0.23%)
Aug 17, 2016 31.48 31.49 31.18 31.41 2,475,919 +0.05(+0.16%)
Aug 16, 2016 31.43 31.55 31.36 31.36 3,105,744 -0.06(-0.18%)
Aug 15, 2016 31.41 31.55 31.36 31.41 2,886,727 +0.16(+0.52%)
Aug 12, 2016 31.45 31.48 31.15 31.25 3,348,362 -0.16(-0.50%)
Aug 11, 2016 31.31 31.42 31.24 31.41 2,742,949 +0.18(+0.59%)
Aug 10, 2016 31.39 31.39 31.12 31.22 3,294,837 +0.14(+0.45%)
Aug 09, 2016 30.84 31.16 30.84 31.08 3,470,936 -0.01(-0.02%)
Aug 08, 2016 30.93 31.12 30.90 31.09 6,567,430 -0.34(-1.07%)
Aug 05, 2016 31.15 31.45 31.15 31.43 3,907,980 -0.13(-0.42%)
Aug 04, 2016 31.41 31.65 31.38 31.56 2,505,824 +0.04(+0.11%)
Aug 03, 2016 31.30 31.59 31.29 31.52 3,944,859 -0.32(-1.01%)
Aug 02, 2016 31.85 31.91 31.65 31.85 3,365,987 +0.17(+0.53%)
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.