Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 29.88 30.01 29.49 29.51 4,602,452 -0.25(-0.85%)
Oct 28, 2016 29.73 29.99 29.61 29.76 4,872,292 +0.06(+0.20%)
Oct 27, 2016 29.78 29.85 29.29 29.70 3,966,660 +0.01(+0.04%)
Oct 26, 2016 29.31 29.82 29.03 29.69 5,043,094 +0.25(+0.84%)
Oct 25, 2016 29.56 30.51 29.15 29.44 8,748,655 -0.83(-2.73%)
Oct 24, 2016 30.56 30.92 30.27 30.27 4,230,624 -0.08(-0.27%)
Oct 21, 2016 30.05 30.46 29.72 30.35 3,832,993 -0.08(-0.25%)
Oct 20, 2016 30.59 30.59 30.05 30.43 2,922,626 -0.17(-0.56%)
Oct 19, 2016 30.33 30.72 30.28 30.60 2,640,559 +0.02(+0.05%)
Oct 18, 2016 30.87 31.00 30.51 30.58 2,827,926 +0.06(+0.19%)
Oct 17, 2016 30.57 30.73 30.49 30.52 1,835,399 -0.01(-0.02%)
Oct 14, 2016 30.65 30.85 30.45 30.53 2,017,806 +0.07(+0.23%)
Oct 13, 2016 30.54 30.64 30.24 30.46 2,841,738 -0.41(-1.32%)
Oct 12, 2016 30.81 31.19 30.40 30.87 4,250,434 +0.01(+0.04%)
Oct 11, 2016 31.40 31.49 30.71 30.86 4,064,106 -0.58(-1.85%)
Oct 10, 2016 31.89 31.97 31.39 31.44 2,205,748 -0.28(-0.88%)
Oct 07, 2016 32.21 32.32 31.56 31.72 2,910,891 -0.39(-1.22%)
Oct 06, 2016 32.13 32.15 31.89 32.11 2,017,959 -0.03(-0.10%)
Oct 05, 2016 31.83 32.24 31.54 32.14 2,262,915 +0.39(+1.24%)
Oct 04, 2016 31.57 32.15 31.52 31.75 3,576,139 +0.17(+0.54%)
Oct 03, 2016 31.42 31.66 31.36 31.58 1,832,948 -0.01(-0.02%)
Sep 30, 2016 31.38 31.86 31.16 31.58 4,028,011 +0.48(+1.54%)
Sep 29, 2016 31.37 31.63 31.05 31.10 2,651,508 -0.33(-1.06%)
Sep 28, 2016 30.89 31.46 30.89 31.44 2,240,778 +0.61(+1.97%)
Sep 27, 2016 30.68 30.86 30.50 30.83 2,794,431 +0.10(+0.33%)
Sep 26, 2016 30.93 31.07 30.70 30.73 2,478,997 -0.40(-1.28%)
Sep 23, 2016 31.39 31.51 30.68 31.12 2,675,334 -0.28(-0.89%)
Sep 22, 2016 31.34 31.58 31.16 31.40 3,047,639 +0.36(+1.16%)
Sep 21, 2016 30.84 31.12 30.76 31.04 3,872,268 +0.27(+0.87%)
Sep 20, 2016 30.69 30.90 30.57 30.78 6,070,263 +0.32(+1.06%)
Sep 19, 2016 30.60 30.80 30.38 30.45 3,119,694 +0.06(+0.19%)
Sep 16, 2016 30.40 30.60 30.10 30.39 5,979,218 -0.19(-0.63%)
Sep 15, 2016 30.49 30.68 30.27 30.59 5,122,173 +0.10(+0.33%)
Sep 14, 2016 29.65 30.59 29.65 30.49 2,852,832 +0.20(+0.67%)
Sep 13, 2016 30.42 30.59 30.20 30.28 3,104,536 -0.44(-1.42%)
Sep 12, 2016 29.94 30.76 29.84 30.72 4,245,437 +0.57(+1.89%)
Sep 09, 2016 30.60 30.79 30.14 30.15 4,264,851 -0.74(-2.38%)
Sep 08, 2016 30.99 30.99 30.71 30.88 5,208,660 -0.01(-0.02%)
Sep 07, 2016 31.16 31.16 30.81 30.89 9,307,616 -0.19(-0.60%)
Sep 06, 2016 31.66 31.78 31.02 31.08 7,543,832 -0.74(-2.31%)
Sep 02, 2016 32.21 31.81 31.81 31.81 4,699,762 -0.18(-0.57%)
Sep 01, 2016 32.23 32.32 31.64 32.00 3,474,801 -0.16(-0.48%)
Aug 31, 2016 32.35 32.44 32.00 32.15 2,272,644 -0.35(-1.09%)
Aug 30, 2016 32.39 32.54 32.23 32.51 3,104,547 +0.12(+0.36%)
Aug 29, 2016 32.16 32.52 31.97 32.39 2,120,521 +0.23(+0.72%)
Aug 26, 2016 32.29 32.64 32.02 32.16 2,213,256 -0.04(-0.13%)
Aug 25, 2016 32.08 32.20 31.98 32.20 1,583,076 +0.10(+0.30%)
Aug 24, 2016 32.17 32.33 32.05 32.10 2,227,824 -0.15(-0.45%)
Aug 23, 2016 32.30 32.50 32.24 32.25 2,126,792 +0.06(+0.18%)
Aug 22, 2016 32.04 32.31 32.00 32.19 3,146,507 -0.01(-0.02%)
Aug 19, 2016 31.94 32.22 31.86 32.19 4,556,394 +0.20(+0.64%)
Aug 18, 2016 31.83 31.99 31.70 31.99 2,943,189 +0.25(+0.78%)
Aug 17, 2016 31.66 31.77 31.05 31.74 2,887,122 +0.11(+0.34%)
Aug 16, 2016 31.48 31.80 31.39 31.64 4,900,545 +0.03(+0.09%)
Aug 15, 2016 30.97 31.67 30.97 31.61 4,267,165 +0.60(+1.94%)
Aug 12, 2016 30.99 31.19 30.93 31.01 2,219,905 -0.10(-0.33%)
Aug 11, 2016 31.16 31.26 30.79 31.11 1,786,641 +0.10(+0.31%)
Aug 10, 2016 31.13 31.26 30.90 31.01 2,547,209 -0.03(-0.10%)
Aug 09, 2016 31.19 31.39 30.89 31.04 2,503,546 -0.10(-0.31%)
Aug 08, 2016 31.18 31.37 31.06 31.14 2,095,464 +0.09(+0.28%)
Aug 05, 2016 30.84 31.12 30.82 31.05 3,152,803 +0.33(+1.06%)
Aug 04, 2016 30.96 31.10 30.60 30.73 4,448,041 -0.21(-0.69%)
Aug 03, 2016 30.79 31.10 30.56 30.94 4,342,259 -0.04(-0.12%)
Aug 02, 2016 31.30 31.40 30.92 30.98 4,844,151 -0.39(-1.23%)
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.