Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 30.14 30.20 30.05 30.20 4,192,995 +0.16(+0.55%)
Sep 28, 2017 30.20 30.23 30.03 30.03 5,093,774 -0.01(-0.02%)
Sep 27, 2017 30.19 30.00 30.04 4,840,296 -0.01(-0.05%)
Sep 26, 2017 30.16 30.23 29.95 30.05 4,420,257 -0.18(-0.59%)
Sep 25, 2017 30.08 30.26 30.04 30.23 5,955,494 +0.05(+0.17%)
Sep 22, 2017 30.22 30.30 30.03 30.18 3,723,149 +0.19(+0.62%)
Sep 21, 2017 29.89 30.11 29.88 30.00 6,774,635 +0.11(+0.37%)
Sep 20, 2017 29.71 29.89 29.65 29.88 5,389,298 +0.19(+0.65%)
Sep 19, 2017 29.64 29.69 29.53 29.69 5,107,115 -0.10(-0.32%)
Sep 18, 2017 29.81 29.82 29.68 29.79 4,758,865 -0.14(-0.47%)
Sep 15, 2017 29.97 30.00 29.81 29.93 4,042,741 -0.08(-0.27%)
Sep 14, 2017 29.80 30.03 29.75 30.01 3,563,564 +0.19(+0.62%)
Sep 13, 2017 29.90 29.96 29.75 29.82 3,652,158 -0.20(-0.67%)
Sep 12, 2017 29.97 30.11 29.96 30.03 5,848,624 +0.07(+0.25%)
Sep 11, 2017 29.72 29.96 29.68 29.95 5,216,146 +0.16(+0.55%)
Sep 08, 2017 29.73 29.82 29.62 29.79 2,710,038 -0.07(-0.25%)
Sep 07, 2017 29.80 29.93 29.75 29.86 4,044,259 +0.11(+0.38%)
Sep 06, 2017 29.59 29.85 29.59 29.75 3,457,169 +0.08(+0.28%)
Sep 05, 2017 29.62 29.73 29.53 29.67 5,273,182 -0.23(-0.77%)
Sep 01, 2017 29.94 30.01 29.86 29.90 3,999,010 -0.02(-0.07%)
Aug 31, 2017 29.62 29.94 29.62 29.92 3,975,690 +0.36(+1.23%)
Aug 30, 2017 29.60 29.64 29.46 29.56 3,994,991 +0.31(+1.07%)
Aug 29, 2017 29.13 29.30 29.06 29.24 3,308,527 -0.10(-0.35%)
Aug 28, 2017 29.53 29.56 29.21 29.35 3,201,530 -0.01(-0.03%)
Aug 25, 2017 29.42 29.51 29.35 29.36 2,210,501 +0.01(+0.03%)
Aug 24, 2017 29.47 29.53 29.30 29.35 4,366,313 +0.10(+0.36%)
Aug 23, 2017 29.27 29.31 29.14 29.24 3,459,409 +0.14(+0.49%)
Aug 22, 2017 28.90 29.13 28.89 29.10 2,608,539 +0.33(+1.16%)
Aug 21, 2017 28.82 28.87 28.71 28.77 2,758,641 -0.05(-0.18%)
Aug 18, 2017 28.98 28.99 28.79 28.82 3,307,843 -0.22(-0.77%)
Aug 17, 2017 29.33 29.39 29.03 29.04 3,777,195 -0.14(-0.48%)
Aug 16, 2017 29.24 29.28 29.13 29.18 2,704,384 +0.22(+0.74%)
Aug 15, 2017 29.04 29.11 28.92 28.97 2,981,984 -0.04(-0.15%)
Aug 14, 2017 28.98 29.07 28.95 29.01 2,332,418 +0.16(+0.57%)
Aug 11, 2017 28.86 29.05 28.72 28.85 3,131,739 -0.08(-0.28%)
Aug 10, 2017 29.27 29.30 28.92 28.93 4,313,364 -0.47(-1.59%)
Aug 09, 2017 29.40 29.45 29.21 29.40 4,386,248 -0.09(-0.30%)
Aug 08, 2017 29.56 29.62 29.47 29.49 3,093,740 -0.11(-0.37%)
Aug 07, 2017 29.67 29.72 29.54 29.60 3,685,117 -0.17(-0.57%)
Aug 04, 2017 29.82 29.89 29.71 29.77 3,371,540 -0.12(-0.39%)
Aug 03, 2017 30.05 30.05 29.79 29.89 3,946,597 -0.04(-0.15%)
Aug 02, 2017 29.89 29.99 29.79 29.93 2,471,818 +0.10(+0.34%)
Aug 01, 2017 29.99 30.04 29.81 29.83 3,328,456 +0.07(+0.22%)
Jul 31, 2017 29.96 30.01 29.72 29.76 7,252,680 -0.30(-1.00%)
Jul 28, 2017 29.59 30.09 29.58 30.06 8,486,646 +0.13(+0.44%)
Jul 27, 2017 29.90 29.96 29.75 29.93 5,000,879 -0.07(-0.24%)
Jul 26, 2017 30.41 30.47 29.96 30.00 6,334,299 -0.82(-2.65%)
Jul 25, 2017 30.96 30.99 30.71 30.82 4,599,755 -0.21(-0.66%)
Jul 24, 2017 30.90 31.07 30.87 31.02 4,071,765 -0.31(-0.98%)
Jul 21, 2017 31.43 31.46 31.12 31.33 3,104,389 -0.08(-0.26%)
Jul 20, 2017 31.35 31.54 31.35 31.41 4,029,460 +0.26(+0.83%)
Jul 19, 2017 31.29 31.44 31.14 31.16 2,411,486 -0.01(-0.02%)
Jul 18, 2017 31.05 31.17 30.97 31.16 2,560,124 +0.12(+0.40%)
Jul 17, 2017 31.34 31.38 30.92 31.04 3,164,099 -0.36(-1.15%)
Jul 14, 2017 31.35 31.49 31.29 31.40 2,738,467 +0.18(+0.59%)
Jul 13, 2017 31.25 31.34 31.05 31.21 2,872,742 -0.01(-0.05%)
Jul 12, 2017 31.27 31.41 31.22 31.23 2,527,184 +0.37(+1.21%)
Jul 11, 2017 30.85 30.96 30.70 30.86 2,515,931 -0.15(-0.47%)
Jul 10, 2017 30.96 31.10 30.93 31.00 2,293,125 -0.04(-0.12%)
Jul 07, 2017 31.02 31.09 30.92 31.04 2,020,398 +0.00(+0.00%)
Jul 06, 2017 30.97 31.09 30.81 31.04 3,786,987 -0.29(-0.94%)
Jul 05, 2017 31.10 31.35 31.05 31.33 4,416,606 -0.08(-0.26%)
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.