Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 30.13 30.24 29.85 29.91 2,667,390 -0.19(-0.63%)
Oct 28, 2016 29.83 30.33 29.77 30.10 2,899,972 +0.27(+0.89%)
Oct 27, 2016 30.42 30.55 29.75 29.84 3,406,743 -0.50(-1.66%)
Oct 26, 2016 30.86 30.96 30.33 30.34 3,703,613 -0.59(-1.90%)
Oct 25, 2016 31.53 31.53 30.85 30.93 2,459,317 -0.46(-1.48%)
Oct 24, 2016 31.07 31.46 31.04 31.39 3,464,635 +0.32(+1.04%)
Oct 21, 2016 30.60 31.07 30.37 31.07 4,805,784 +0.28(+0.89%)
Oct 20, 2016 31.21 31.31 30.38 30.79 13,458,468 +1.75(+6.01%)
Oct 19, 2016 29.29 29.66 28.92 29.05 6,409,336 -0.09(-0.29%)
Oct 18, 2016 28.97 29.39 28.79 29.13 3,749,563 +0.50(+1.76%)
Oct 17, 2016 29.13 29.41 28.38 28.63 4,986,942 +0.08(+0.27%)
Oct 14, 2016 28.71 28.97 28.55 28.56 3,326,024 +0.11(+0.40%)
Oct 13, 2016 27.97 28.70 27.89 28.44 3,364,041 +0.36(+1.28%)
Oct 12, 2016 27.94 28.29 27.89 28.08 2,816,007 +0.15(+0.54%)
Oct 11, 2016 28.69 28.70 27.90 27.93 3,582,754 -0.82(-2.84%)
Oct 10, 2016 28.82 28.89 28.51 28.75 3,371,483 +0.23(+0.80%)
Oct 07, 2016 29.05 29.12 28.30 28.52 2,350,646 -0.42(-1.44%)
Oct 06, 2016 28.94 29.22 28.84 28.94 3,004,015 -0.08(-0.26%)
Oct 05, 2016 28.69 29.12 28.69 29.01 2,556,351 +0.35(+1.22%)
Oct 04, 2016 29.13 29.17 28.44 28.66 4,522,518 -0.53(-1.82%)
Oct 03, 2016 28.53 29.37 28.53 29.19 6,808,138 +0.46(+1.62%)
Sep 30, 2016 29.12 29.37 28.71 28.73 6,246,699 -0.46(-1.59%)
Sep 29, 2016 29.46 29.72 29.16 29.19 4,244,668 -0.27(-0.90%)
Sep 28, 2016 29.80 29.86 29.15 29.46 5,068,205 -0.29(-0.99%)
Sep 27, 2016 29.70 29.86 29.55 29.75 3,062,378 +0.08(+0.26%)
Sep 26, 2016 30.30 30.44 29.66 29.68 3,118,147 -0.65(-2.16%)
Sep 23, 2016 30.32 30.75 30.17 30.33 3,461,744 -0.13(-0.44%)
Sep 22, 2016 30.42 30.53 30.14 30.46 3,031,418 +0.23(+0.75%)
Sep 21, 2016 29.52 30.26 29.38 30.23 2,341,896 +0.32(+1.08%)
Sep 20, 2016 30.26 30.36 29.90 29.91 2,545,159 -0.20(-0.66%)
Sep 19, 2016 30.44 30.50 29.87 30.11 3,479,752 +0.47(+1.60%)
Sep 16, 2016 29.62 29.75 29.30 29.64 4,393,851 -0.07(-0.22%)
Sep 15, 2016 29.58 29.91 29.49 29.70 2,778,911 -0.01(-0.03%)
Sep 14, 2016 30.01 30.01 29.55 29.71 2,858,124 -0.28(-0.92%)
Sep 13, 2016 30.18 30.33 29.76 29.99 3,271,613 -0.31(-1.03%)
Sep 12, 2016 29.98 30.39 29.72 30.30 3,834,760 +0.20(+0.66%)
Sep 09, 2016 30.51 30.61 30.10 30.10 3,071,378 -0.70(-2.28%)
Sep 08, 2016 31.00 31.19 30.79 30.80 2,434,105 -0.36(-1.16%)
Sep 07, 2016 31.16 31.23 30.99 31.16 2,676,473 -0.05(-0.15%)
Sep 06, 2016 32.04 32.04 31.14 31.21 3,254,979 -0.75(-2.35%)
Sep 02, 2016 31.70 31.96 31.96 31.96 1,858,873 +0.50(+1.60%)
Sep 01, 2016 31.47 31.62 31.26 31.46 2,011,919 +0.03(+0.09%)
Aug 31, 2016 31.87 32.08 31.41 31.43 2,904,589 -0.42(-1.31%)
Aug 30, 2016 31.88 32.04 31.73 31.85 1,722,764 -0.12(-0.39%)
Aug 29, 2016 32.04 32.24 31.92 31.97 2,678,640 +0.00(+0.00%)
Aug 26, 2016 31.74 32.20 31.59 31.97 3,056,835 +0.31(+0.99%)
Aug 25, 2016 31.50 31.74 31.40 31.66 2,285,409 +0.18(+0.57%)
Aug 24, 2016 31.90 32.05 31.40 31.48 1,901,786 -0.57(-1.78%)
Aug 23, 2016 32.05 32.07 31.64 32.05 2,715,448 +0.22(+0.69%)
Aug 22, 2016 31.21 32.10 31.07 31.83 3,824,314 +0.65(+2.07%)
Aug 19, 2016 31.22 31.43 31.05 31.18 2,264,342 -0.12(-0.39%)
Aug 18, 2016 31.60 31.64 31.11 31.31 2,236,437 -0.24(-0.77%)
Aug 17, 2016 31.64 31.65 31.34 31.55 1,697,216 -0.04(-0.12%)
Aug 16, 2016 31.85 31.85 31.57 31.59 1,732,675 -0.32(-1.00%)
Aug 15, 2016 31.91 32.08 31.79 31.91 2,141,299 -0.04(-0.12%)
Aug 12, 2016 31.88 32.03 31.76 31.94 1,705,772 -0.06(-0.18%)
Aug 11, 2016 31.78 32.05 31.61 32.00 2,425,208 +0.34(+1.07%)
Aug 10, 2016 31.55 31.70 31.40 31.66 1,906,926 +0.25(+0.81%)
Aug 09, 2016 31.95 32.11 31.39 31.41 2,011,943 -0.53(-1.67%)
Aug 08, 2016 31.82 32.07 31.71 31.94 3,291,964 +0.10(+0.32%)
Aug 05, 2016 31.12 31.86 30.59 31.84 4,499,004 +0.83(+2.69%)
Aug 04, 2016 30.72 31.31 30.68 31.01 3,146,629 +0.31(+1.01%)
Aug 03, 2016 30.42 30.71 30.29 30.70 2,306,860 +0.14(+0.46%)
Aug 02, 2016 30.43 30.58 30.13 30.56 2,720,798 -0.13(-0.43%)
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.