Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.25 34.48 33.79 33.97 11,265,880 -0.15(-0.44%)
Sep 29, 2016 32.80 34.51 32.80 34.12 21,188,946 +1.16(+3.51%)
Sep 28, 2016 30.95 33.04 30.57 32.97 17,276,056 +2.15(+6.97%)
Sep 27, 2016 30.90 30.95 30.48 30.82 9,833,508 -0.46(-1.47%)
Sep 26, 2016 31.32 31.86 31.25 31.28 6,379,632 +0.06(+0.20%)
Sep 23, 2016 31.54 32.21 30.95 31.21 10,914,447 -0.84(-2.63%)
Sep 22, 2016 31.85 32.30 31.85 32.06 10,134,149 +0.75(+2.40%)
Sep 21, 2016 30.86 31.36 30.75 31.31 8,168,630 +0.82(+2.69%)
Sep 20, 2016 30.74 31.13 30.48 30.49 7,519,962 -0.21(-0.69%)
Sep 19, 2016 31.36 31.45 30.70 30.70 6,940,090 -0.46(-1.48%)
Sep 16, 2016 30.96 31.25 30.87 31.16 12,288,929 -0.12(-0.40%)
Sep 15, 2016 31.27 31.64 31.08 31.28 10,010,498 +0.03(+0.10%)
Sep 14, 2016 31.93 32.39 31.16 31.25 12,835,932 -0.80(-2.49%)
Sep 13, 2016 32.76 32.84 31.79 32.05 15,011,582 -1.30(-3.89%)
Sep 12, 2016 32.80 33.71 32.48 33.35 13,076,437 +0.33(+0.99%)
Sep 09, 2016 33.47 33.94 33.00 33.02 16,104,306 -0.80(-2.38%)
Sep 08, 2016 32.76 33.87 32.57 33.82 13,709,739 +1.41(+4.34%)
Sep 07, 2016 32.21 32.43 32.06 32.42 8,148,987 +0.38(+1.17%)
Sep 06, 2016 32.07 32.22 31.74 32.04 8,514,381 +0.06(+0.20%)
Sep 02, 2016 32.16 31.98 31.98 31.98 7,173,944 +0.25(+0.79%)
Sep 01, 2016 31.96 32.12 31.36 31.73 9,643,041 -0.35(-1.10%)
Aug 31, 2016 32.87 32.93 31.87 32.08 11,222,031 -0.92(-2.79%)
Aug 30, 2016 33.29 33.50 32.90 33.00 6,942,515 -0.09(-0.28%)
Aug 29, 2016 32.97 33.19 32.84 33.10 5,707,980 +0.04(+0.12%)
Aug 26, 2016 33.53 33.83 32.93 33.06 7,235,213 -0.38(-1.12%)
Aug 25, 2016 33.53 33.63 33.15 33.43 5,764,220 -0.14(-0.42%)
Aug 24, 2016 33.57 33.90 33.49 33.57 7,052,044 -0.20(-0.60%)
Aug 23, 2016 33.29 33.86 33.18 33.78 7,907,136 +0.46(+1.38%)
Aug 22, 2016 33.40 33.55 33.07 33.32 7,906,923 -0.54(-1.59%)
Aug 19, 2016 33.82 33.98 33.62 33.86 7,920,469 -0.21(-0.62%)
Aug 18, 2016 33.87 34.15 33.72 34.07 8,944,758 +0.30(+0.90%)
Aug 17, 2016 33.36 33.80 33.14 33.76 11,333,654 +0.27(+0.79%)
Aug 16, 2016 32.97 33.65 32.64 33.50 14,041,367 +0.53(+1.61%)
Aug 15, 2016 32.56 33.01 32.49 32.97 7,544,337 +0.63(+1.96%)
Aug 12, 2016 32.47 32.55 32.19 32.33 6,332,102 -0.02(-0.05%)
Aug 11, 2016 31.88 32.60 31.51 32.35 11,239,183 +0.62(+1.95%)
Aug 10, 2016 32.39 32.47 31.65 31.73 8,157,015 -0.50(-1.55%)
Aug 09, 2016 32.62 32.77 32.07 32.23 9,054,670 -0.25(-0.77%)
Aug 08, 2016 32.03 32.67 31.97 32.48 12,385,227 +0.75(+2.36%)
Aug 05, 2016 31.49 31.76 31.20 31.73 11,178,168 +0.39(+1.25%)
Aug 04, 2016 31.39 31.62 31.00 31.34 8,847,253 -0.16(-0.52%)
Aug 03, 2016 31.12 31.53 30.87 31.50 10,986,745 +0.41(+1.31%)
Aug 02, 2016 31.11 31.30 30.32 31.10 9,142,649 +0.14(+0.45%)
Aug 01, 2016 31.58 31.59 30.81 30.96 12,273,686 -0.95(-2.96%)
Jul 29, 2016 31.08 31.97 31.00 31.90 10,413,999 +0.44(+1.39%)
Jul 28, 2016 31.46 31.86 31.00 31.46 14,748,532 +0.15(+0.47%)
Jul 27, 2016 32.00 32.39 31.26 31.32 12,995,075 -0.56(-1.77%)
Jul 26, 2016 31.30 31.94 31.22 31.88 7,544,171 +0.43(+1.37%)
Jul 25, 2016 31.60 31.79 31.11 31.45 9,572,672 -0.41(-1.28%)
Jul 22, 2016 32.13 32.27 31.75 31.86 9,348,418 -0.22(-0.68%)
Jul 21, 2016 32.67 32.98 31.95 32.07 11,252,517 -0.58(-1.77%)
Jul 20, 2016 32.41 32.89 32.07 32.65 8,618,272 +0.09(+0.29%)
Jul 19, 2016 32.98 33.13 32.40 32.56 9,347,842 -0.62(-1.87%)
Jul 18, 2016 33.20 33.36 32.79 33.18 6,771,003 -0.18(-0.54%)
Jul 15, 2016 33.62 33.78 33.16 33.36 7,592,316 -0.06(-0.19%)
Jul 14, 2016 33.80 33.81 33.16 33.42 8,470,557 +0.12(+0.35%)
Jul 13, 2016 34.03 34.22 32.71 33.31 11,846,612 -0.72(-2.12%)
Jul 12, 2016 33.53 34.41 33.49 34.03 13,261,991 +1.05(+3.18%)
Jul 11, 2016 33.20 33.38 32.94 32.98 8,168,113 +0.12(+0.35%)
Jul 08, 2016 32.90 32.96 32.33 32.86 13,904,094 +0.61(+1.90%)
Jul 07, 2016 32.86 33.24 32.00 32.25 11,345,879 -0.30(-0.93%)
Jul 06, 2016 32.28 32.65 31.98 32.55 9,040,824 +0.16(+0.48%)
Jul 05, 2016 33.19 33.23 32.14 32.40 13,114,635 -1.41(-4.16%)
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.