Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 29.79 30.04 29.73 29.95 3,727,273 +0.16(+0.54%)
Sep 29, 2016 30.30 30.32 29.69 29.79 4,937,846 -0.53(-1.76%)
Sep 28, 2016 30.36 30.40 30.07 30.32 2,819,200 +0.24(+0.81%)
Sep 27, 2016 29.74 30.10 29.66 30.08 2,986,201 +0.25(+0.84%)
Sep 26, 2016 29.92 29.93 29.77 29.83 2,962,458 -0.32(-1.06%)
Sep 23, 2016 30.00 30.22 29.98 30.15 3,064,842 -0.11(-0.37%)
Sep 22, 2016 30.29 30.46 30.23 30.26 2,735,022 +0.26(+0.86%)
Sep 21, 2016 29.85 30.03 29.61 30.00 4,648,941 +0.10(+0.35%)
Sep 20, 2016 30.08 30.14 29.87 29.90 3,718,360 -0.17(-0.55%)
Sep 19, 2016 30.18 30.21 30.01 30.07 3,157,911 +0.29(+0.98%)
Sep 16, 2016 29.91 30.01 29.65 29.77 4,617,436 -0.46(-1.52%)
Sep 15, 2016 29.95 30.29 29.82 30.23 2,749,025 +0.27(+0.90%)
Sep 14, 2016 29.86 30.02 29.72 29.96 3,916,762 +0.44(+1.51%)
Sep 13, 2016 29.88 29.91 29.46 29.52 5,264,067 -0.55(-1.82%)
Sep 12, 2016 29.51 30.10 29.50 30.07 4,629,570 +0.56(+1.88%)
Sep 09, 2016 29.79 29.86 29.51 29.51 4,933,527 -0.80(-2.63%)
Sep 08, 2016 30.32 30.42 30.25 30.31 3,447,431 -0.12(-0.39%)
Sep 07, 2016 30.36 30.57 30.36 30.43 4,437,194 -0.12(-0.39%)
Sep 06, 2016 30.61 30.69 30.47 30.54 4,240,290 -0.19(-0.61%)
Sep 02, 2016 30.47 30.73 30.73 30.73 5,638,669 +0.89(+2.98%)
Sep 01, 2016 29.91 29.99 29.77 29.84 4,638,610 -0.33(-1.10%)
Aug 31, 2016 30.12 30.21 30.03 30.18 3,413,798 +0.07(+0.23%)
Aug 30, 2016 30.16 30.27 30.10 30.11 2,756,619 -0.17(-0.57%)
Aug 29, 2016 30.23 30.34 30.13 30.28 3,073,342 +0.04(+0.14%)
Aug 26, 2016 30.41 30.68 30.16 30.24 5,142,974 -0.13(-0.43%)
Aug 25, 2016 30.55 30.62 30.31 30.37 3,254,708 -0.11(-0.36%)
Aug 24, 2016 30.86 30.93 30.43 30.48 3,747,731 -0.35(-1.15%)
Aug 23, 2016 30.88 30.90 30.69 30.84 3,587,346 +0.20(+0.66%)
Aug 22, 2016 30.47 30.75 30.47 30.63 2,699,368 -0.03(-0.09%)
Aug 19, 2016 30.57 30.67 30.48 30.66 3,343,436 -0.23(-0.74%)
Aug 18, 2016 30.91 30.95 30.80 30.89 2,199,105 +0.07(+0.23%)
Aug 17, 2016 30.90 30.91 30.60 30.82 2,522,798 +0.05(+0.16%)
Aug 16, 2016 30.84 30.96 30.77 30.77 3,164,548 -0.06(-0.18%)
Aug 15, 2016 30.82 30.96 30.78 30.83 2,941,384 +0.16(+0.52%)
Aug 12, 2016 30.86 30.89 30.57 30.67 3,411,760 -0.15(-0.50%)
Aug 11, 2016 30.72 30.84 30.66 30.82 2,794,884 +0.18(+0.59%)
Aug 10, 2016 30.81 30.81 30.54 30.64 3,357,221 +0.16(+0.52%)
Aug 09, 2016 30.25 30.56 30.24 30.48 3,539,271 -0.01(-0.02%)
Aug 08, 2016 30.33 30.52 30.30 30.49 6,696,728 -0.33(-1.07%)
Aug 05, 2016 30.54 30.85 30.54 30.82 3,984,919 -0.13(-0.42%)
Aug 04, 2016 30.81 31.04 30.78 30.95 2,555,158 +0.03(+0.11%)
Aug 03, 2016 30.70 30.98 30.69 30.92 4,022,525 -0.32(-1.01%)
Aug 02, 2016 31.23 31.29 31.04 31.23 3,432,256 +0.16(+0.53%)
Aug 01, 2016 30.95 31.19 30.82 31.07 4,329,800 +0.12(+0.40%)
Jul 29, 2016 31.02 31.16 30.79 30.94 4,338,144 -0.08(-0.24%)
Jul 28, 2016 31.20 31.20 30.84 31.02 5,436,300 +0.04(+0.13%)
Jul 27, 2016 30.82 31.06 30.72 30.98 8,746,861 +0.66(+2.17%)
Jul 26, 2016 30.43 30.49 30.15 30.32 4,883,146 +0.08(+0.27%)
Jul 25, 2016 30.16 30.25 29.97 30.24 2,996,979 +0.11(+0.36%)
Jul 22, 2016 30.12 30.19 30.05 30.13 3,328,766 +0.19(+0.64%)
Jul 21, 2016 30.11 30.19 29.91 29.93 4,506,892 -0.34(-1.13%)
Jul 20, 2016 30.32 30.41 30.23 30.28 3,227,303 +0.27(+0.89%)
Jul 19, 2016 30.13 30.22 29.97 30.01 3,611,272 -0.36(-1.18%)
Jul 18, 2016 30.19 30.42 30.18 30.37 4,883,590 +0.21(+0.71%)
Jul 15, 2016 30.26 30.34 30.08 30.15 4,284,779 +0.03(+0.11%)
Jul 14, 2016 30.30 30.30 29.98 30.12 5,872,460 +0.08(+0.27%)
Jul 13, 2016 30.17 30.32 29.94 30.04 5,158,793 +0.02(+0.07%)
Jul 12, 2016 30.00 30.12 29.86 30.02 7,251,101 +0.14(+0.46%)
Jul 11, 2016 29.91 30.06 29.80 29.88 4,326,468 +0.10(+0.32%)
Jul 08, 2016 29.62 29.93 29.75 29.78 3,165,055 +0.03(+0.09%)
Jul 07, 2016 30.06 30.07 29.67 29.75 5,044,366 -0.21(-0.71%)
Jul 06, 2016 29.58 30.00 29.51 29.97 4,682,294 +0.10(+0.34%)
Jul 05, 2016 29.78 30.02 29.76 29.86 6,142,208 +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.