Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.97 27.24 26.74 27.13 256,168 +0.05(+0.18%)
Oct 28, 2016 27.31 27.64 26.55 27.08 428,837 -0.35(-1.28%)
Oct 27, 2016 27.79 27.91 27.31 27.43 288,745 -0.34(-1.22%)
Oct 26, 2016 28.14 28.14 27.47 27.77 598,003 -0.38(-1.35%)
Oct 25, 2016 28.55 28.65 28.06 28.15 276,777 -0.37(-1.30%)
Oct 24, 2016 28.44 28.84 28.27 28.52 521,140 +0.02(+0.07%)
Oct 21, 2016 28.47 28.60 28.37 28.50 623,454 +0.06(+0.21%)
Oct 20, 2016 28.70 28.77 28.37 28.44 534,070 -0.23(-0.80%)
Oct 19, 2016 29.15 29.16 28.55 28.67 524,822 -0.28(-0.97%)
Oct 18, 2016 29.08 29.56 28.68 28.95 594,799 +0.15(+0.52%)
Oct 17, 2016 29.30 29.60 28.79 28.80 391,576 -0.54(-1.84%)
Oct 14, 2016 29.85 30.09 29.12 29.34 318,418 -0.44(-1.48%)
Oct 13, 2016 29.82 30.00 29.44 29.78 304,977 -0.14(-0.47%)
Oct 12, 2016 29.73 30.11 29.69 29.92 386,208 +0.03(+0.10%)
Oct 11, 2016 29.86 29.92 29.34 29.89 798,381 -0.22(-0.73%)
Oct 10, 2016 30.31 30.60 29.94 30.11 602,381 +0.11(+0.37%)
Oct 07, 2016 30.25 30.25 29.92 30.00 532,322 -0.25(-0.83%)
Oct 06, 2016 30.77 30.93 30.12 30.25 610,697 -0.66(-2.14%)
Oct 05, 2016 31.65 31.77 30.82 30.91 428,565 -0.53(-1.69%)
Oct 04, 2016 31.59 31.80 31.08 31.44 242,075 +0.04(+0.13%)
Oct 03, 2016 31.94 32.19 31.29 31.40 301,746 -0.68(-2.12%)
Sep 30, 2016 31.60 32.43 31.27 32.08 619,452 +0.73(+2.33%)
Sep 29, 2016 31.80 31.95 31.10 31.35 190,742 -0.39(-1.23%)
Sep 28, 2016 32.03 32.21 31.48 31.74 301,492 -0.02(-0.06%)
Sep 27, 2016 31.68 31.88 31.37 31.76 271,402 -0.32(-1.00%)
Sep 26, 2016 31.21 32.23 31.01 32.08 534,200 +0.97(+3.12%)
Sep 23, 2016 30.55 31.74 30.55 31.11 519,974 +0.56(+1.83%)
Sep 22, 2016 30.36 30.61 29.80 30.55 523,298 +0.72(+2.41%)
Sep 21, 2016 30.03 30.15 29.57 29.83 328,431 +0.20(+0.67%)
Sep 20, 2016 29.97 30.12 29.61 29.63 140,242 -0.42(-1.40%)
Sep 19, 2016 29.67 30.22 29.67 30.05 275,818 +0.37(+1.25%)
Sep 16, 2016 29.51 29.85 29.48 29.68 401,368 -0.03(-0.10%)
Sep 15, 2016 29.85 30.01 29.49 29.71 367,816 -0.12(-0.40%)
Sep 14, 2016 29.67 30.44 29.47 29.83 422,267 +0.03(+0.10%)
Sep 13, 2016 30.30 30.43 29.56 29.80 658,924 -0.77(-2.52%)
Sep 12, 2016 30.00 30.74 30.00 30.57 513,487 +0.35(+1.16%)
Sep 09, 2016 31.35 31.38 30.13 30.22 492,853 -0.52(-1.69%)
Sep 08, 2016 31.00 31.22 30.65 30.74 430,938 -0.02(-0.07%)
Sep 07, 2016 31.19 31.38 30.62 30.76 281,361 -0.32(-1.03%)
Sep 06, 2016 31.03 31.21 30.68 31.08 230,158 +0.17(+0.55%)
Sep 02, 2016 30.84 30.91 30.91 30.91 179,400 +0.38(+1.24%)
Sep 01, 2016 30.49 30.56 30.00 30.53 150,513 +0.06(+0.20%)
Aug 31, 2016 30.52 30.98 30.19 30.47 552,171 -0.28(-0.91%)
Aug 30, 2016 30.81 31.33 30.40 30.75 217,605 +0.11(+0.36%)
Aug 29, 2016 30.11 30.67 30.00 30.64 294,386 +0.38(+1.26%)
Aug 26, 2016 30.42 30.52 30.06 30.26 215,008 +0.02(+0.07%)
Aug 25, 2016 30.27 30.32 30.05 30.24 191,984 +0.05(+0.17%)
Aug 24, 2016 30.45 30.56 30.00 30.19 236,843 -0.26(-0.85%)
Aug 23, 2016 30.93 31.08 30.28 30.45 374,415 -0.37(-1.20%)
Aug 22, 2016 30.87 31.27 30.59 30.82 338,948 -0.21(-0.68%)
Aug 19, 2016 31.40 31.55 30.79 31.03 224,960 -0.38(-1.21%)
Aug 18, 2016 31.91 32.06 31.22 31.41 462,916 +0.18(+0.58%)
Aug 17, 2016 30.95 31.26 30.60 31.23 412,790 +0.37(+1.20%)
Aug 16, 2016 31.20 31.33 30.81 30.86 354,718 -0.34(-1.09%)
Aug 15, 2016 31.32 31.50 31.04 31.20 254,008 +0.12(+0.39%)
Aug 12, 2016 30.92 31.21 30.65 31.08 273,966 +0.38(+1.24%)
Aug 11, 2016 30.95 30.97 30.44 30.70 158,015 +0.01(+0.03%)
Aug 10, 2016 31.03 31.20 30.32 30.69 526,216 -0.35(-1.13%)
Aug 09, 2016 31.56 31.66 30.81 31.04 336,449 -0.47(-1.49%)
Aug 08, 2016 31.29 31.73 31.23 31.51 316,041 +0.62(+2.01%)
Aug 05, 2016 31.20 31.25 30.78 30.89 462,660 -0.11(-0.35%)
Aug 04, 2016 31.00 31.79 30.33 31.00 359,572 -0.26(-0.83%)
Aug 03, 2016 32.62 32.62 31.03 31.26 700,493 -0.61(-1.91%)
Aug 02, 2016 32.46 33.61 31.61 31.87 494,278 -0.12(-0.38%)
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.