Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 30.14 30.20 30.05 30.19 4,193,720 +0.16(+0.54%)
Sep 28, 2017 30.19 30.22 30.03 30.03 5,094,655 -0.01(-0.02%)
Sep 27, 2017 30.18 29.99 30.03 4,841,133 -0.01(-0.05%)
Sep 26, 2017 30.15 30.22 29.95 30.05 4,421,022 -0.18(-0.59%)
Sep 25, 2017 30.08 30.26 30.04 30.23 5,956,523 +0.05(+0.17%)
Sep 22, 2017 30.21 30.30 30.03 30.18 3,723,792 +0.19(+0.62%)
Sep 21, 2017 29.89 30.11 29.87 29.99 6,775,806 +0.11(+0.37%)
Sep 20, 2017 29.70 29.89 29.64 29.88 5,390,230 +0.19(+0.65%)
Sep 19, 2017 29.63 29.69 29.52 29.69 5,107,998 -0.10(-0.32%)
Sep 18, 2017 29.80 29.82 29.68 29.78 4,759,688 -0.14(-0.47%)
Sep 15, 2017 29.97 29.99 29.80 29.92 4,043,440 -0.08(-0.27%)
Sep 14, 2017 29.80 30.03 29.74 30.00 3,564,180 +0.19(+0.62%)
Sep 13, 2017 29.89 29.95 29.74 29.82 3,652,790 -0.20(-0.67%)
Sep 12, 2017 29.97 30.10 29.95 30.02 5,849,635 +0.07(+0.25%)
Sep 11, 2017 29.71 29.95 29.68 29.95 5,217,048 +0.16(+0.55%)
Sep 08, 2017 29.72 29.82 29.62 29.78 2,710,507 -0.07(-0.25%)
Sep 07, 2017 29.80 29.92 29.74 29.86 4,044,958 +0.11(+0.37%)
Sep 06, 2017 29.58 29.84 29.58 29.74 3,457,767 +0.08(+0.28%)
Sep 05, 2017 29.61 29.73 29.53 29.66 5,274,094 -0.23(-0.77%)
Sep 01, 2017 29.94 30.00 29.86 29.89 3,999,701 -0.02(-0.07%)
Aug 31, 2017 29.62 29.93 29.61 29.92 3,976,377 +0.36(+1.23%)
Aug 30, 2017 29.60 29.63 29.46 29.55 3,995,682 +0.31(+1.07%)
Aug 29, 2017 29.12 29.29 29.05 29.24 3,309,099 -0.10(-0.35%)
Aug 28, 2017 29.53 29.55 29.20 29.34 3,202,083 -0.01(-0.03%)
Aug 25, 2017 29.42 29.50 29.34 29.35 2,210,883 +0.01(+0.03%)
Aug 24, 2017 29.47 29.53 29.29 29.34 4,367,068 +0.10(+0.36%)
Aug 23, 2017 29.27 29.31 29.13 29.24 3,460,007 +0.14(+0.49%)
Aug 22, 2017 28.90 29.13 28.88 29.10 2,608,990 +0.33(+1.16%)
Aug 21, 2017 28.82 28.87 28.70 28.76 2,759,118 -0.05(-0.18%)
Aug 18, 2017 28.97 28.99 28.79 28.82 3,308,415 -0.22(-0.77%)
Aug 17, 2017 29.32 29.39 29.02 29.04 3,777,848 -0.14(-0.48%)
Aug 16, 2017 29.23 29.28 29.12 29.18 2,704,852 +0.22(+0.74%)
Aug 15, 2017 29.04 29.11 28.92 28.96 2,982,499 -0.04(-0.15%)
Aug 14, 2017 28.98 29.06 28.94 29.01 2,332,822 +0.16(+0.57%)
Aug 11, 2017 28.85 29.05 28.72 28.84 3,132,280 -0.08(-0.28%)
Aug 10, 2017 29.26 29.29 28.91 28.93 4,314,109 -0.47(-1.59%)
Aug 09, 2017 29.40 29.44 29.20 29.40 4,387,007 -0.09(-0.30%)
Aug 08, 2017 29.56 29.62 29.46 29.48 3,094,275 -0.11(-0.37%)
Aug 07, 2017 29.67 29.71 29.54 29.59 3,685,754 -0.17(-0.57%)
Aug 04, 2017 29.81 29.89 29.70 29.76 3,372,123 -0.12(-0.39%)
Aug 03, 2017 30.04 30.05 29.78 29.88 3,947,279 -0.04(-0.15%)
Aug 02, 2017 29.89 29.98 29.78 29.92 2,472,246 +0.10(+0.35%)
Aug 01, 2017 29.98 30.03 29.81 29.82 3,329,031 +0.07(+0.22%)
Jul 31, 2017 29.95 30.01 29.71 29.76 7,253,934 -0.30(-1.00%)
Jul 28, 2017 29.59 30.08 29.58 30.06 8,488,114 +0.13(+0.44%)
Jul 27, 2017 29.89 29.95 29.74 29.92 5,001,743 -0.07(-0.24%)
Jul 26, 2017 30.41 30.46 29.95 30.00 6,335,394 -0.82(-2.65%)
Jul 25, 2017 30.95 30.99 30.70 30.81 4,600,550 -0.21(-0.66%)
Jul 24, 2017 30.89 31.07 30.86 31.02 4,072,469 -0.31(-0.98%)
Jul 21, 2017 31.42 31.45 31.11 31.33 3,104,925 -0.08(-0.26%)
Jul 20, 2017 31.34 31.53 31.34 31.41 4,030,156 +0.26(+0.83%)
Jul 19, 2017 31.28 31.44 31.14 31.15 2,411,903 -0.01(-0.02%)
Jul 18, 2017 31.05 31.17 30.96 31.16 2,560,567 +0.12(+0.40%)
Jul 17, 2017 31.33 31.38 30.92 31.03 3,164,646 -0.36(-1.15%)
Jul 14, 2017 31.35 31.49 31.28 31.39 2,738,941 +0.18(+0.59%)
Jul 13, 2017 31.25 31.33 31.05 31.21 2,873,238 -0.01(-0.05%)
Jul 12, 2017 31.27 31.40 31.21 31.22 2,527,621 +0.37(+1.21%)
Jul 11, 2017 30.84 30.95 30.70 30.85 2,516,366 -0.15(-0.47%)
Jul 10, 2017 30.95 31.09 30.92 31.00 2,293,522 -0.04(-0.12%)
Jul 07, 2017 31.02 31.08 30.91 31.03 2,020,748 +0.00(+0.00%)
Jul 06, 2017 30.97 31.08 30.81 31.03 3,787,642 -0.29(-0.94%)
Jul 05, 2017 31.10 31.34 31.05 31.33 4,417,369 -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.