Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 29.58 29.64 29.49 29.63 4,273,195 +0.16(+0.54%)
Sep 28, 2017 29.63 29.66 29.47 29.47 5,191,204 -0.01(-0.02%)
Sep 27, 2017 29.62 29.43 29.48 4,932,878 -0.01(-0.05%)
Sep 26, 2017 29.59 29.66 29.39 29.49 4,504,805 -0.18(-0.59%)
Sep 25, 2017 29.52 29.70 29.48 29.67 6,069,406 +0.05(+0.17%)
Sep 22, 2017 29.65 29.73 29.47 29.61 3,794,362 +0.18(+0.62%)
Sep 21, 2017 29.33 29.55 29.32 29.43 6,904,215 +0.11(+0.37%)
Sep 20, 2017 29.15 29.33 29.09 29.32 5,492,380 +0.19(+0.65%)
Sep 19, 2017 29.08 29.13 28.97 29.13 5,204,800 -0.09(-0.32%)
Sep 18, 2017 29.25 29.26 29.13 29.23 4,849,889 -0.14(-0.47%)
Sep 15, 2017 29.41 29.44 29.25 29.37 4,120,067 -0.08(-0.27%)
Sep 14, 2017 29.24 29.47 29.19 29.45 3,631,725 +0.18(+0.62%)
Sep 13, 2017 29.34 29.40 29.19 29.26 3,722,014 -0.20(-0.67%)
Sep 12, 2017 29.41 29.54 29.40 29.46 5,960,492 +0.07(+0.25%)
Sep 11, 2017 29.16 29.40 29.13 29.39 5,315,917 +0.16(+0.55%)
Sep 08, 2017 29.17 29.26 29.07 29.23 2,761,874 -0.07(-0.25%)
Sep 07, 2017 29.24 29.37 29.19 29.30 4,121,614 +0.11(+0.37%)
Sep 06, 2017 29.03 29.29 29.03 29.19 3,523,295 +0.08(+0.28%)
Sep 05, 2017 29.06 29.18 28.98 29.11 5,374,043 -0.23(-0.77%)
Sep 01, 2017 29.38 29.45 29.30 29.34 4,075,500 -0.02(-0.07%)
Aug 31, 2017 29.07 29.37 29.06 29.36 4,051,734 +0.36(+1.23%)
Aug 30, 2017 29.05 29.08 28.91 29.00 4,071,404 +0.31(+1.07%)
Aug 29, 2017 28.58 28.75 28.51 28.70 3,371,810 -0.10(-0.35%)
Aug 28, 2017 28.98 29.00 28.66 28.80 3,262,766 -0.01(-0.03%)
Aug 25, 2017 28.87 28.96 28.80 28.80 2,252,782 +0.01(+0.03%)
Aug 24, 2017 28.92 28.98 28.75 28.80 4,449,829 +0.10(+0.36%)
Aug 23, 2017 28.72 28.76 28.59 28.70 3,525,578 +0.14(+0.49%)
Aug 22, 2017 28.36 28.59 28.34 28.56 2,658,433 +0.33(+1.16%)
Aug 21, 2017 28.28 28.33 28.17 28.23 2,811,406 -0.05(-0.18%)
Aug 18, 2017 28.43 28.45 28.25 28.28 3,371,113 -0.22(-0.77%)
Aug 17, 2017 28.78 28.84 28.48 28.50 3,849,443 -0.14(-0.48%)
Aug 16, 2017 28.69 28.73 28.58 28.64 2,756,112 +0.21(+0.74%)
Aug 15, 2017 28.50 28.57 28.38 28.43 3,039,021 -0.04(-0.15%)
Aug 14, 2017 28.44 28.52 28.40 28.47 2,377,031 +0.16(+0.57%)
Aug 11, 2017 28.32 28.51 28.18 28.31 3,191,640 -0.08(-0.28%)
Aug 10, 2017 28.72 28.75 28.37 28.39 4,395,866 -0.46(-1.59%)
Aug 09, 2017 28.85 28.89 28.66 28.85 4,470,145 -0.09(-0.31%)
Aug 08, 2017 29.01 29.07 28.92 28.94 3,152,515 -0.11(-0.37%)
Aug 07, 2017 29.12 29.16 28.99 29.05 3,755,127 -0.17(-0.57%)
Aug 04, 2017 29.26 29.34 29.16 29.21 3,435,593 -0.12(-0.39%)
Aug 03, 2017 29.49 29.49 29.23 29.33 4,021,574 -0.04(-0.15%)
Aug 02, 2017 29.34 29.43 29.23 29.37 2,518,778 +0.10(+0.34%)
Aug 01, 2017 29.43 29.48 29.26 29.27 3,391,690 +0.06(+0.22%)
Jul 31, 2017 29.40 29.45 29.16 29.21 7,390,466 -0.30(-1.00%)
Jul 28, 2017 29.04 29.53 29.03 29.50 8,647,875 +0.13(+0.44%)
Jul 27, 2017 29.34 29.40 29.19 29.37 5,095,885 -0.07(-0.24%)
Jul 26, 2017 29.85 29.90 29.40 29.44 6,454,637 -0.80(-2.65%)
Jul 25, 2017 30.38 30.42 30.14 30.24 4,687,141 -0.20(-0.66%)
Jul 24, 2017 30.32 30.49 30.29 30.45 4,149,120 -0.30(-0.98%)
Jul 21, 2017 30.84 30.87 30.54 30.75 3,163,366 -0.08(-0.26%)
Jul 20, 2017 30.76 30.95 30.76 30.83 4,106,011 +0.25(+0.83%)
Jul 19, 2017 30.70 30.86 30.56 30.58 2,457,299 -0.01(-0.02%)
Jul 18, 2017 30.47 30.59 30.39 30.58 2,608,762 +0.12(+0.40%)
Jul 17, 2017 30.76 30.80 30.35 30.46 3,224,210 -0.35(-1.15%)
Jul 14, 2017 30.77 30.91 30.70 30.81 2,790,493 +0.18(+0.59%)
Jul 13, 2017 30.67 30.76 30.47 30.63 2,927,318 -0.01(-0.05%)
Jul 12, 2017 30.69 30.82 30.64 30.65 2,575,195 +0.37(+1.21%)
Jul 11, 2017 30.27 30.38 30.13 30.28 2,563,728 -0.14(-0.47%)
Jul 10, 2017 30.38 30.52 30.35 30.42 2,336,690 -0.04(-0.12%)
Jul 07, 2017 30.45 30.51 30.34 30.46 2,058,782 +0.00(+0.00%)
Jul 06, 2017 30.39 30.51 30.24 30.46 3,858,932 -0.29(-0.94%)
Jul 05, 2017 30.52 30.76 30.47 30.75 4,500,512 -0.08(-0.26%)
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.