Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 29.20 29.55 29.05 29.41 1,034,330 +0.04(+0.14%)
Oct 28, 2016 29.00 29.42 28.92 29.37 1,292,483 +0.35(+1.21%)
Oct 27, 2016 28.95 29.28 28.72 29.02 2,313,762 -0.38(-1.29%)
Oct 26, 2016 29.60 29.62 29.33 29.40 1,561,569 -0.23(-0.78%)
Oct 25, 2016 29.54 29.76 29.51 29.63 457,608 +0.00(+0.00%)
Oct 24, 2016 29.60 29.73 29.40 29.63 426,095 +0.10(+0.34%)
Oct 21, 2016 29.44 29.55 29.00 29.53 1,799,812 -0.03(-0.10%)
Oct 20, 2016 29.77 29.84 29.43 29.56 289,864 -0.24(-0.81%)
Oct 19, 2016 29.85 29.89 29.61 29.80 375,766 +0.10(+0.34%)
Oct 18, 2016 29.67 29.90 29.50 29.70 796,658 +0.22(+0.75%)
Oct 17, 2016 29.88 29.92 29.39 29.48 681,374 -0.35(-1.17%)
Oct 14, 2016 30.34 30.34 29.82 29.83 928,357 +0.02(+0.07%)
Oct 13, 2016 30.28 30.30 29.81 29.81 1,945,923 -0.52(-1.71%)
Oct 12, 2016 30.07 30.58 30.07 30.33 1,175,643 -0.22(-0.72%)
Oct 11, 2016 30.89 31.00 30.26 30.55 754,522 -0.19(-0.62%)
Oct 10, 2016 31.11 31.11 30.59 30.74 332,226 -0.39(-1.25%)
Oct 07, 2016 30.72 31.14 30.72 31.13 476,995 +0.30(+0.97%)
Oct 06, 2016 30.63 30.92 30.50 30.83 88,308 +0.20(+0.65%)
Oct 05, 2016 30.85 31.00 30.63 30.63 631,803 -0.17(-0.55%)
Oct 04, 2016 30.80 30.87 30.40 30.80 563,260 +0.52(+1.72%)
Oct 03, 2016 29.99 30.34 29.95 30.28 362,232 +0.15(+0.50%)
Sep 30, 2016 29.89 30.13 29.73 30.13 1,037,705 +0.38(+1.28%)
Sep 29, 2016 30.10 30.39 29.69 29.75 878,323 -0.54(-1.78%)
Sep 28, 2016 30.40 30.78 29.48 30.29 2,080,597 +0.01(+0.03%)
Sep 27, 2016 30.58 30.61 30.06 30.28 2,757,835 -0.07(-0.23%)
Sep 26, 2016 31.61 32.00 30.03 30.35 4,334,218 -1.45(-4.56%)
Sep 23, 2016 33.00 33.00 30.50 31.80 2,129,553 +5.27(+19.86%)
Sep 22, 2016 26.38 26.85 25.93 26.53 254,414 +0.07(+0.26%)
Sep 21, 2016 26.00 26.88 25.85 26.46 169,095 +0.52(+2.00%)
Sep 20, 2016 25.91 26.08 24.72 25.94 162,558 +0.14(+0.52%)
Sep 19, 2016 26.15 26.15 25.70 25.80 110,969 -0.34(-1.32%)
Sep 16, 2016 24.83 26.15 24.83 26.15 278,391 +1.29(+5.19%)
Sep 15, 2016 24.19 24.97 24.19 24.86 96,306 +0.53(+2.18%)
Sep 14, 2016 24.30 24.50 23.85 24.33 100,182 +0.12(+0.50%)
Sep 13, 2016 23.87 24.70 23.67 24.21 89,724 -0.04(-0.16%)
Sep 12, 2016 24.25 24.70 24.06 24.25 57,131 -0.24(-0.98%)
Sep 09, 2016 24.77 25.45 24.21 24.49 102,399 -0.28(-1.13%)
Sep 08, 2016 25.57 25.57 24.71 24.77 81,435 -0.16(-0.64%)
Sep 07, 2016 25.13 25.87 24.81 24.93 90,551 -0.39(-1.54%)
Sep 06, 2016 24.74 25.88 24.74 25.32 169,990 +0.08(+0.32%)
Sep 02, 2016 24.79 25.24 25.24 25.24 122,400 +0.63(+2.56%)
Sep 01, 2016 24.39 24.73 24.05 24.61 236,853 +0.11(+0.45%)
Aug 31, 2016 24.06 24.62 24.06 24.50 98,034 -0.01(-0.04%)
Aug 30, 2016 23.95 24.90 23.60 24.51 118,905 +0.56(+2.34%)
Aug 29, 2016 24.37 24.39 23.39 23.95 104,816 +0.20(+0.84%)
Aug 26, 2016 23.91 24.08 23.27 23.75 215,543 -0.02(-0.08%)
Aug 25, 2016 23.95 24.04 23.40 23.77 392,921 +0.27(+1.15%)
Aug 24, 2016 24.02 24.49 23.33 23.50 269,033 -0.60(-2.49%)
Aug 23, 2016 24.42 24.42 23.87 24.10 249,993 -0.14(-0.58%)
Aug 22, 2016 24.37 24.57 23.72 24.24 90,673 -0.12(-0.49%)
Aug 19, 2016 23.80 24.75 23.80 24.36 309,262 -0.22(-0.90%)
Aug 18, 2016 24.90 25.00 24.36 24.58 68,356 -0.27(-1.07%)
Aug 17, 2016 25.10 25.34 24.19 24.85 186,301 -0.23(-0.93%)
Aug 16, 2016 25.60 25.60 24.90 25.08 114,499 -0.17(-0.67%)
Aug 15, 2016 25.25 25.48 25.02 25.25 109,409 +0.00(+0.00%)
Aug 12, 2016 25.05 25.50 24.90 25.25 183,279 -0.11(-0.43%)
Aug 11, 2016 25.85 25.87 25.05 25.36 119,115 -0.02(-0.08%)
Aug 10, 2016 26.00 26.17 25.10 25.38 316,880 -0.62(-2.38%)
Aug 09, 2016 26.91 27.19 25.83 26.00 144,628 -1.18(-4.34%)
Aug 08, 2016 27.05 27.37 26.20 27.18 235,406 +0.03(+0.11%)
Aug 05, 2016 26.10 27.30 25.65 27.15 282,720 +1.10(+4.22%)
Aug 04, 2016 25.62 26.14 25.43 26.05 229,464 +0.45(+1.76%)
Aug 03, 2016 25.10 25.64 25.06 25.60 81,519 +0.48(+1.91%)
Aug 02, 2016 24.83 25.53 24.50 25.12 287,454 -0.09(-0.36%)
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.