Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.06 31.49 31.02 31.21 4,567,228 +0.32(+1.03%)
Oct 28, 2016 31.40 31.45 30.81 30.90 2,681,824 -0.43(-1.37%)
Oct 27, 2016 31.33 31.59 30.93 31.33 2,604,502 +0.31(+1.00%)
Oct 26, 2016 30.61 31.18 30.55 31.02 5,037,914 +0.12(+0.39%)
Oct 25, 2016 30.45 31.29 30.29 30.90 6,706,314 -0.48(-1.53%)
Oct 24, 2016 31.02 31.64 30.78 31.38 7,673,157 +0.52(+1.70%)
Oct 21, 2016 30.84 31.03 30.64 30.85 2,400,264 -0.21(-0.69%)
Oct 20, 2016 31.27 31.45 30.90 31.07 3,059,183 -0.21(-0.66%)
Oct 19, 2016 31.62 31.72 31.13 31.27 2,775,898 -0.19(-0.60%)
Oct 18, 2016 31.50 31.54 30.87 31.46 2,379,675 +0.46(+1.47%)
Oct 17, 2016 31.18 31.28 30.91 31.01 1,382,020 -0.08(-0.25%)
Oct 14, 2016 31.46 31.48 30.90 31.09 2,199,996 +0.26(+0.84%)
Oct 13, 2016 30.90 30.95 30.22 30.83 3,510,645 -0.52(-1.64%)
Oct 12, 2016 31.46 31.53 31.07 31.34 2,222,955 -0.08(-0.25%)
Oct 11, 2016 31.84 31.96 31.09 31.42 2,975,580 -0.16(-0.52%)
Oct 10, 2016 31.94 31.94 31.37 31.58 4,150,831 -0.15(-0.46%)
Oct 07, 2016 32.55 32.63 31.08 31.73 9,754,977 +0.46(+1.46%)
Oct 06, 2016 31.24 31.38 30.82 31.27 1,112,050 +0.12(+0.39%)
Oct 05, 2016 31.33 31.69 31.15 31.15 2,051,683 +0.00(+0.00%)
Oct 04, 2016 31.19 31.40 30.98 31.15 1,605,171 +0.06(+0.19%)
Oct 03, 2016 30.98 31.28 30.88 31.09 919,986 -0.09(-0.30%)
Sep 30, 2016 31.20 31.44 30.66 31.19 2,112,283 +0.47(+1.54%)
Sep 29, 2016 31.15 31.56 30.36 30.72 1,370,970 -0.62(-1.97%)
Sep 28, 2016 30.72 31.34 30.60 31.33 1,494,305 +0.85(+2.79%)
Sep 27, 2016 30.14 30.64 30.05 30.48 1,248,717 +0.21(+0.71%)
Sep 26, 2016 30.67 30.79 30.11 30.27 1,824,816 -0.69(-2.22%)
Sep 23, 2016 30.49 31.34 30.49 30.96 1,652,490 +0.22(+0.73%)
Sep 22, 2016 30.52 30.83 30.35 30.73 1,396,431 +0.29(+0.96%)
Sep 21, 2016 30.34 30.47 29.98 30.44 1,609,984 +0.54(+1.81%)
Sep 20, 2016 30.35 30.36 29.87 29.90 824,487 -0.20(-0.66%)
Sep 19, 2016 30.11 30.32 29.79 30.10 1,956,384 +0.19(+0.63%)
Sep 16, 2016 30.11 30.18 29.54 29.91 4,311,383 -0.47(-1.56%)
Sep 15, 2016 30.02 30.48 29.98 30.38 984,499 +0.34(+1.14%)
Sep 14, 2016 30.36 30.61 29.86 30.04 2,080,172 -0.40(-1.30%)
Sep 13, 2016 30.63 30.66 30.08 30.43 1,277,784 -0.64(-2.05%)
Sep 12, 2016 30.45 31.15 29.94 31.07 1,290,694 +0.33(+1.06%)
Sep 09, 2016 31.00 31.33 30.71 30.74 1,128,813 -0.33(-1.05%)
Sep 08, 2016 31.18 31.30 30.90 31.07 1,054,678 -0.06(-0.19%)
Sep 07, 2016 30.59 31.20 30.48 31.13 1,109,549 +0.44(+1.43%)
Sep 06, 2016 31.25 31.39 30.49 30.69 2,096,150 -0.57(-1.81%)
Sep 02, 2016 31.33 31.26 31.26 31.26 768,172 +0.09(+0.28%)
Sep 01, 2016 31.82 31.94 30.91 31.17 919,784 -0.52(-1.63%)
Aug 31, 2016 31.49 31.72 31.10 31.69 1,680,246 +0.24(+0.76%)
Aug 30, 2016 31.03 31.45 31.13 31.45 914,272 +0.42(+1.36%)
Aug 29, 2016 30.90 31.33 30.85 31.03 1,171,522 +0.21(+0.70%)
Aug 26, 2016 30.93 31.19 30.54 30.81 1,629,081 -0.07(-0.22%)
Aug 25, 2016 30.96 31.21 30.84 30.88 1,272,472 -0.20(-0.64%)
Aug 24, 2016 31.27 31.50 30.99 31.08 1,145,880 -0.15(-0.47%)
Aug 23, 2016 31.16 31.56 31.10 31.22 1,291,543 +0.17(+0.55%)
Aug 22, 2016 30.73 31.06 30.48 31.05 1,226,383 +0.27(+0.89%)
Aug 19, 2016 30.66 30.82 30.44 30.78 731,836 -0.03(-0.11%)
Aug 18, 2016 30.68 30.99 30.68 30.81 1,124,087 +0.07(+0.22%)
Aug 17, 2016 30.47 31.89 30.47 30.74 3,188,897 +0.70(+2.35%)
Aug 16, 2016 30.13 30.41 29.95 30.04 1,094,539 -0.22(-0.74%)
Aug 15, 2016 29.75 30.30 29.68 30.26 1,490,629 +0.58(+1.94%)
Aug 12, 2016 29.36 29.78 29.26 29.68 1,540,063 +0.07(+0.23%)
Aug 11, 2016 29.61 29.87 29.43 29.62 1,552,769 +0.07(+0.23%)
Aug 10, 2016 29.96 30.05 29.49 29.55 1,718,814 -0.49(-1.63%)
Aug 09, 2016 30.00 30.21 29.92 30.04 911,410 +0.00(+0.00%)
Aug 08, 2016 30.16 30.39 29.98 30.04 1,266,371 -0.03(-0.11%)
Aug 05, 2016 29.21 30.07 29.18 30.07 1,729,706 +1.22(+4.24%)
Aug 04, 2016 28.86 29.15 28.74 28.85 1,107,795 -0.09(-0.30%)
Aug 03, 2016 28.65 29.06 28.65 28.93 1,254,413 +0.30(+1.05%)
Aug 02, 2016 29.11 29.17 28.55 28.63 1,967,577 -0.57(-1.96%)
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.