Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 31.94 32.57 31.84 32.38 1,436,276 -0.03(-0.09%)
Sep 29, 2016 32.47 32.64 32.37 32.41 895,295 -0.33(-1.01%)
Sep 28, 2016 32.64 32.78 32.49 32.74 723,835 +0.11(+0.33%)
Sep 27, 2016 32.51 32.72 32.45 32.64 783,490 +0.10(+0.29%)
Sep 26, 2016 32.41 32.64 32.39 32.54 880,012 -0.14(-0.42%)
Sep 23, 2016 32.71 32.87 32.63 32.68 812,123 -0.30(-0.91%)
Sep 22, 2016 33.02 33.23 32.85 32.98 999,119 +0.47(+1.44%)
Sep 21, 2016 32.32 32.62 32.18 32.51 1,369,976 +0.94(+2.99%)
Sep 20, 2016 31.70 31.85 31.48 31.57 979,296 +0.55(+1.79%)
Sep 19, 2016 31.21 31.37 31.00 31.01 568,543 +0.10(+0.31%)
Sep 16, 2016 31.00 31.17 30.83 30.92 1,087,004 -0.66(-2.09%)
Sep 15, 2016 31.10 31.68 31.02 31.58 625,975 +0.24(+0.78%)
Sep 14, 2016 31.27 31.53 31.27 31.34 559,283 +0.06(+0.19%)
Sep 13, 2016 31.59 31.62 31.24 31.28 1,046,190 -0.50(-1.56%)
Sep 12, 2016 31.25 31.84 31.21 31.77 1,537,333 +0.21(+0.68%)
Sep 09, 2016 32.00 32.04 31.56 31.56 1,077,031 -0.65(-2.02%)
Sep 08, 2016 32.52 32.52 32.14 32.21 1,022,233 -0.31(-0.96%)
Sep 07, 2016 32.90 32.93 32.50 32.52 1,130,359 -0.08(-0.24%)
Sep 06, 2016 32.28 32.61 32.18 32.60 983,178 +0.86(+2.70%)
Sep 02, 2016 31.64 31.74 31.74 31.74 940,109 +0.49(+1.56%)
Sep 01, 2016 31.12 31.31 30.93 31.26 1,143,747 -0.02(-0.06%)
Aug 31, 2016 31.57 31.57 31.12 31.28 864,637 -0.42(-1.32%)
Aug 30, 2016 31.74 31.83 31.61 31.70 680,551 -0.25(-0.79%)
Aug 29, 2016 31.84 32.05 31.75 31.95 1,026,048 -0.32(-0.99%)
Aug 26, 2016 32.49 32.77 32.15 32.27 1,012,233 -0.25(-0.78%)
Aug 25, 2016 32.48 32.57 32.40 32.52 763,875 +0.18(+0.57%)
Aug 24, 2016 32.63 32.68 32.26 32.34 989,839 +0.13(+0.39%)
Aug 23, 2016 32.27 32.42 32.12 32.21 836,684 +0.11(+0.33%)
Aug 22, 2016 32.06 32.21 31.91 32.10 745,765 +0.28(+0.89%)
Aug 19, 2016 31.68 31.93 31.47 31.82 1,253,520 -0.37(-1.15%)
Aug 18, 2016 31.90 32.27 31.86 32.19 1,257,474 +0.71(+2.26%)
Aug 17, 2016 31.35 31.61 31.20 31.48 1,055,458 -0.40(-1.25%)
Aug 16, 2016 31.87 32.02 31.87 31.88 417,942 +0.02(+0.06%)
Aug 15, 2016 31.88 31.95 31.76 31.86 775,115 -0.06(-0.18%)
Aug 12, 2016 31.97 32.09 31.84 31.92 692,011 -0.21(-0.67%)
Aug 11, 2016 32.11 32.23 32.06 32.13 941,813 +0.18(+0.58%)
Aug 10, 2016 32.16 32.22 31.83 31.95 836,831 +0.00(+0.00%)
Aug 09, 2016 31.90 32.22 31.80 31.95 838,596 +0.53(+1.70%)
Aug 08, 2016 31.47 31.56 31.26 31.41 850,467 -0.41(-1.28%)
Aug 05, 2016 31.80 31.93 31.68 31.82 665,186 +0.12(+0.37%)
Aug 04, 2016 31.54 31.78 31.40 31.70 947,435 +0.24(+0.77%)
Aug 03, 2016 31.31 31.49 31.17 31.46 810,416 -0.15(-0.46%)
Aug 02, 2016 31.44 31.63 31.39 31.61 1,162,857 +0.00(+0.00%)
Aug 01, 2016 32.09 32.11 31.48 31.61 1,848,258 -0.89(-2.72%)
Jul 29, 2016 31.44 32.58 31.33 32.49 3,759,586 +2.66(+8.90%)
Jul 28, 2016 29.63 29.89 29.56 29.84 1,506,314 +0.28(+0.95%)
Jul 27, 2016 29.69 29.83 29.40 29.56 764,098 +0.18(+0.60%)
Jul 26, 2016 29.37 29.49 29.31 29.38 660,551 +0.35(+1.21%)
Jul 25, 2016 29.11 29.13 28.72 29.03 1,196,622 -0.35(-1.19%)
Jul 22, 2016 29.22 29.43 29.21 29.38 469,340 +0.20(+0.70%)
Jul 21, 2016 29.14 29.32 29.05 29.18 1,085,557 -0.51(-1.70%)
Jul 20, 2016 29.66 29.75 29.58 29.68 498,061 +0.24(+0.83%)
Jul 19, 2016 29.45 29.53 29.35 29.44 751,067 -0.03(-0.10%)
Jul 18, 2016 29.23 29.47 29.21 29.47 869,113 +0.25(+0.87%)
Jul 15, 2016 29.30 29.32 29.15 29.22 1,050,048 +0.00(+0.00%)
Jul 14, 2016 29.41 29.51 29.16 29.22 1,584,302 +0.48(+1.66%)
Jul 13, 2016 28.92 28.92 28.60 28.74 2,112,661 -1.01(-3.40%)
Jul 12, 2016 29.86 29.99 29.59 29.75 2,669,711 -0.59(-1.95%)
Jul 11, 2016 30.21 30.47 30.18 30.34 2,040,632 +0.59(+1.99%)
Jul 08, 2016 29.37 29.80 29.25 29.75 1,117,889 +0.50(+1.70%)
Jul 07, 2016 29.27 29.46 28.97 29.25 1,802,358 -0.01(-0.03%)
Jul 06, 2016 28.74 29.27 28.72 29.26 1,807,134 +0.88(+3.08%)
Jul 05, 2016 28.58 28.58 28.23 28.39 1,197,676 -0.19(-0.68%)
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.