Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 31.56 31.80 31.43 31.68 4,246,202 +0.13(+0.40%)
Jul 29, 2016 31.64 31.77 31.40 31.55 4,254,385 -0.08(-0.24%)
Jul 28, 2016 31.82 31.82 31.45 31.63 5,331,338 +0.04(+0.13%)
Jul 27, 2016 31.43 31.67 31.33 31.59 8,577,981 +0.67(+2.17%)
Jul 26, 2016 31.03 31.09 30.74 30.91 4,788,864 +0.08(+0.27%)
Jul 25, 2016 30.75 30.84 30.56 30.83 2,939,114 +0.11(+0.36%)
Jul 22, 2016 30.71 30.79 30.64 30.72 3,264,496 +0.20(+0.64%)
Jul 21, 2016 30.70 30.79 30.50 30.52 4,419,875 -0.35(-1.13%)
Jul 20, 2016 30.91 31.01 30.83 30.87 3,164,992 +0.27(+0.89%)
Jul 19, 2016 30.72 30.82 30.56 30.60 3,541,547 -0.36(-1.18%)
Jul 18, 2016 30.79 31.02 30.77 30.96 4,789,300 +0.22(+0.71%)
Jul 15, 2016 30.86 30.94 30.67 30.75 4,202,050 +0.04(+0.11%)
Jul 14, 2016 30.89 30.90 30.57 30.71 5,759,077 +0.08(+0.27%)
Jul 13, 2016 30.77 30.91 30.53 30.63 5,059,189 +0.02(+0.07%)
Jul 12, 2016 30.59 30.71 30.45 30.61 7,111,100 +0.14(+0.46%)
Jul 11, 2016 30.49 30.65 30.38 30.47 4,242,935 +0.10(+0.32%)
Jul 08, 2016 30.21 30.52 30.34 30.37 3,103,946 +0.03(+0.09%)
Jul 07, 2016 30.65 30.66 30.25 30.34 4,946,972 -0.22(-0.71%)
Jul 06, 2016 30.16 30.59 30.10 30.56 4,591,890 +0.11(+0.34%)
Jul 05, 2016 30.37 30.61 30.35 30.45 6,023,616 +0.23(+0.76%)
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.