Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 32.76 33.69 32.52 33.53 256,403 +0.96(+2.95%)
Sep 29, 2016 33.44 33.64 32.11 32.57 158,851 -0.85(-2.54%)
Sep 28, 2016 33.20 34.24 33.05 33.42 287,699 +0.26(+0.78%)
Sep 27, 2016 32.09 33.36 32.08 33.16 346,308 +0.95(+2.95%)
Sep 26, 2016 31.25 32.48 31.09 32.21 224,437 +0.71(+2.25%)
Sep 23, 2016 31.51 31.88 31.20 31.50 117,417 -0.01(-0.03%)
Sep 22, 2016 30.82 31.65 30.48 31.51 155,394 +1.10(+3.62%)
Sep 21, 2016 30.31 30.88 30.01 30.41 106,775 +0.13(+0.43%)
Sep 20, 2016 30.33 30.59 29.63 30.28 268,132 +0.20(+0.66%)
Sep 19, 2016 31.34 32.09 29.09 30.08 294,506 -1.47(-4.66%)
Sep 16, 2016 31.45 32.36 30.00 31.55 1,233,142 +0.06(+0.19%)
Sep 15, 2016 31.37 31.87 30.56 31.49 270,754 +0.02(+0.06%)
Sep 14, 2016 32.04 32.55 31.39 31.47 214,309 -0.42(-1.32%)
Sep 13, 2016 32.96 33.29 31.34 31.89 301,408 -1.04(-3.16%)
Sep 12, 2016 32.65 33.99 32.50 32.93 316,977 +0.29(+0.89%)
Sep 09, 2016 33.26 33.53 32.12 32.64 273,411 -0.76(-2.28%)
Sep 08, 2016 33.68 34.03 33.18 33.40 190,874 -0.28(-0.83%)
Sep 07, 2016 33.33 33.98 33.25 33.68 209,596 +0.44(+1.32%)
Sep 06, 2016 33.32 34.36 33.02 33.24 239,832 +0.41(+1.25%)
Sep 02, 2016 32.47 32.83 32.83 32.83 125,500 +0.30(+0.92%)
Sep 01, 2016 33.27 33.72 32.31 32.53 178,701 -0.71(-2.14%)
Aug 31, 2016 32.50 33.63 32.26 33.24 278,654 +0.82(+2.53%)
Aug 30, 2016 31.64 32.61 31.39 32.42 120,063 +0.69(+2.17%)
Aug 29, 2016 31.18 32.00 30.90 31.73 100,533 +0.50(+1.60%)
Aug 26, 2016 30.73 31.41 30.64 31.23 167,226 +0.52(+1.69%)
Aug 25, 2016 30.55 30.88 30.40 30.71 195,042 +0.12(+0.39%)
Aug 24, 2016 28.81 31.06 28.70 30.59 597,783 +1.77(+6.14%)
Aug 23, 2016 29.31 30.14 28.44 28.82 364,540 -0.37(-1.27%)
Aug 22, 2016 32.12 33.03 27.68 29.19 1,665,752 -2.90(-9.04%)
Aug 19, 2016 32.03 32.32 31.67 32.09 89,362 +0.20(+0.63%)
Aug 18, 2016 32.30 32.45 30.72 31.89 163,621 -0.32(-0.99%)
Aug 17, 2016 30.76 32.30 30.66 32.21 301,424 +1.49(+4.85%)
Aug 16, 2016 30.59 30.78 30.12 30.72 188,338 +0.13(+0.42%)
Aug 15, 2016 30.30 30.97 30.11 30.59 320,397 +0.29(+0.96%)
Aug 12, 2016 29.38 30.68 29.31 30.30 353,054 +0.97(+3.31%)
Aug 11, 2016 28.10 30.69 27.68 29.33 1,090,720 +1.58(+5.69%)
Aug 10, 2016 26.00 28.22 25.00 27.75 869,606 +3.75(+15.62%)
Aug 09, 2016 24.08 24.22 23.73 24.00 143,715 +0.00(+0.00%)
Aug 08, 2016 24.07 24.29 23.98 24.00 108,887 -0.07(-0.29%)
Aug 05, 2016 24.30 24.64 23.64 24.07 132,035 -0.04(-0.17%)
Aug 04, 2016 24.18 24.25 24.06 24.11 26,234 -0.09(-0.37%)
Aug 03, 2016 23.91 24.25 23.66 24.20 36,781 +0.19(+0.79%)
Aug 02, 2016 24.25 24.48 23.75 24.01 128,806 -0.24(-0.99%)
Aug 01, 2016 24.06 24.41 23.81 24.25 115,606 +0.11(+0.46%)
Jul 29, 2016 23.90 24.25 23.70 24.14 87,591 +0.17(+0.71%)
Jul 28, 2016 23.71 24.10 23.46 23.97 64,092 +0.32(+1.35%)
Jul 27, 2016 23.98 23.98 23.39 23.65 63,210 -0.19(-0.80%)
Jul 26, 2016 24.29 24.50 23.77 23.84 93,686 -0.40(-1.65%)
Jul 25, 2016 23.99 24.81 23.91 24.24 250,741 +0.27(+1.13%)
Jul 22, 2016 23.15 24.27 23.15 23.97 226,336 +0.77(+3.32%)
Jul 21, 2016 23.47 23.77 23.01 23.20 65,289 -0.47(-1.99%)
Jul 20, 2016 23.47 23.81 23.13 23.67 169,295 +0.26(+1.11%)
Jul 19, 2016 23.81 24.09 23.17 23.41 150,159 -0.33(-1.39%)
Jul 18, 2016 22.99 24.25 22.99 23.74 301,789 +0.83(+3.62%)
Jul 15, 2016 22.88 22.95 22.54 22.91 212,741 +0.08(+0.35%)
Jul 14, 2016 22.85 22.95 22.58 22.83 312,741 +0.14(+0.62%)
Jul 13, 2016 22.81 22.95 22.28 22.69 492,466 -0.01(-0.04%)
Jul 12, 2016 22.68 22.93 22.24 22.70 255,745 +0.02(+0.09%)
Jul 11, 2016 22.89 22.95 22.28 22.68 309,336 -0.11(-0.48%)
Jul 08, 2016 21.88 22.80 21.66 22.79 377,337 +1.13(+5.22%)
Jul 07, 2016 21.10 21.75 20.92 21.66 356,221 +0.57(+2.70%)
Jul 06, 2016 21.00 21.15 20.65 21.09 236,989 -0.06(-0.28%)
Jul 05, 2016 21.20 21.53 20.90 21.15 319,633 -0.17(-0.80%)
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.