Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 29.96 30.22 30.22 30.22 4,545,031 -0.12(-0.39%)
Jun 30, 2016 29.77 30.33 29.72 30.34 6,653,297 +0.62(+2.07%)
Jun 29, 2016 29.68 29.86 29.42 29.72 7,152,815 +0.79(+2.73%)
Jun 28, 2016 28.63 29.00 28.58 28.93 5,925,919 +0.83(+2.96%)
Jun 27, 2016 28.16 28.33 27.76 28.10 9,738,311 -0.46(-1.62%)
Jun 24, 2016 28.36 29.24 28.34 28.56 13,637,509 -1.23(-4.14%)
Jun 23, 2016 29.80 29.82 29.39 29.79 4,655,330 +0.56(+1.92%)
Jun 22, 2016 29.19 29.61 29.19 29.23 4,783,283 +0.08(+0.26%)
Jun 21, 2016 29.25 29.39 29.08 29.16 5,773,263 +0.11(+0.39%)
Jun 20, 2016 29.59 29.60 29.00 29.05 8,236,497 +0.81(+2.88%)
Jun 17, 2016 28.41 28.42 28.04 28.23 5,731,272 -0.17(-0.59%)
Jun 16, 2016 27.81 28.44 27.74 28.40 7,371,960 +0.37(+1.32%)
Jun 15, 2016 28.36 28.47 28.00 28.03 6,435,865 -0.01(-0.02%)
Jun 14, 2016 28.16 28.28 27.84 28.04 7,485,145 -0.55(-1.91%)
Jun 13, 2016 28.56 28.85 28.56 28.58 6,101,513 -0.07(-0.24%)
Jun 10, 2016 28.72 28.82 28.54 28.65 9,536,506 -0.79(-2.69%)
Jun 09, 2016 29.30 29.56 29.29 29.44 4,239,147 -0.31(-1.06%)
Jun 08, 2016 29.78 29.86 29.66 29.76 3,655,387 -0.13(-0.44%)
Jun 07, 2016 29.96 30.05 29.89 29.89 3,620,985 -0.10(-0.35%)
Jun 06, 2016 30.05 30.20 29.90 30.00 3,783,972 -0.03(-0.09%)
Jun 03, 2016 29.98 30.07 29.66 30.03 4,359,568 +0.34(+1.13%)
Jun 02, 2016 29.40 29.70 29.36 29.69 3,988,913 +0.17(+0.59%)
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.