Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 30.33 30.36 30.26 30.31 1,123,836 +0.05(+0.17%)
Sep 28, 2017 30.23 30.34 30.23 30.26 654,564 -0.02(-0.07%)
Sep 27, 2017 30.22 30.31 30.22 30.28 1,085,423 +0.07(+0.23%)
Sep 26, 2017 30.25 30.28 30.20 30.21 735,688 -0.01(-0.03%)
Sep 25, 2017 30.21 30.23 30.17 30.22 224,398 +0.04(+0.13%)
Sep 22, 2017 30.18 30.18 30.12 30.18 187,980 +0.03(+0.10%)
Sep 21, 2017 30.18 30.19 30.12 30.15 134,195 +0.01(+0.03%)
Sep 20, 2017 30.19 30.21 30.10 30.14 233,466 -0.04(-0.13%)
Sep 19, 2017 30.11 30.20 30.02 30.18 678,826 +0.11(+0.37%)
Sep 18, 2017 30.11 30.13 30.04 30.07 239,046 -0.05(-0.17%)
Sep 15, 2017 30.11 30.13 30.02 30.12 156,260 +0.01(+0.03%)
Sep 14, 2017 30.06 30.10 30.00 30.11 228,555 +0.04(+0.13%)
Sep 13, 2017 30.00 30.10 29.95 30.07 139,589 +0.03(+0.10%)
Sep 12, 2017 30.01 30.06 29.95 30.04 242,521 +0.03(+0.10%)
Sep 11, 2017 30.01 30.05 29.96 30.01 261,514 +0.09(+0.30%)
Sep 08, 2017 30.06 30.06 29.91 29.92 253,820 -0.13(-0.43%)
Sep 07, 2017 30.00 30.07 30.00 30.05 313,403 +0.07(+0.23%)
Sep 06, 2017 29.98 30.00 29.95 29.98 287,492 +0.01(+0.03%)
Sep 05, 2017 29.93 30.00 29.89 29.97 387,728 +0.08(+0.27%)
Sep 01, 2017 29.90 29.90 29.82 29.89 350,277 -0.13(-0.43%)
Aug 31, 2017 29.95 30.03 29.87 30.02 1,627,188 +0.08(+0.27%)
Aug 30, 2017 29.91 29.97 29.87 29.94 600,252 +0.05(+0.17%)
Aug 29, 2017 29.90 29.94 29.85 29.89 971,929 -0.04(-0.13%)
Aug 28, 2017 29.92 29.94 29.85 29.93 242,649 +0.02(+0.07%)
Aug 25, 2017 29.90 29.93 29.82 29.91 381,286 +0.05(+0.17%)
Aug 24, 2017 29.85 29.86 29.76 29.86 899,150 +0.02(+0.07%)
Aug 23, 2017 29.77 29.85 29.72 29.84 308,922 +0.06(+0.20%)
Aug 22, 2017 29.69 29.79 29.63 29.78 193,706 +0.18(+0.61%)
Aug 21, 2017 29.70 29.73 29.59 29.60 423,359 -0.08(-0.27%)
Aug 18, 2017 29.71 29.71 29.58 29.68 359,693 +0.01(+0.03%)
Aug 17, 2017 29.73 29.75 29.60 29.67 207,579 -0.10(-0.34%)
Aug 16, 2017 29.71 29.80 29.58 29.77 297,873 +0.05(+0.17%)
Aug 15, 2017 29.71 29.72 29.60 29.72 183,291 +0.05(+0.17%)
Aug 14, 2017 29.71 29.74 29.66 29.67 230,678 +0.10(+0.34%)
Aug 11, 2017 29.58 29.63 29.55 29.57 160,067 +0.03(+0.10%)
Aug 10, 2017 29.71 29.72 29.52 29.54 345,263 -0.19(-0.64%)
Aug 09, 2017 29.77 29.88 29.65 29.73 420,381 -0.08(-0.27%)
Aug 08, 2017 29.93 29.93 29.79 29.81 179,884 -0.11(-0.37%)
Aug 07, 2017 29.94 29.94 29.85 29.92 318,874 +0.03(+0.10%)
Aug 04, 2017 29.87 29.90 29.83 29.89 243,658 +0.04(+0.13%)
Aug 03, 2017 29.86 29.90 29.84 29.85 508,146 -0.02(-0.07%)
Aug 02, 2017 29.87 29.90 29.82 29.87 132,532 +0.10(+0.34%)
Aug 01, 2017 29.83 29.90 29.77 29.77 908,761 -0.17(-0.57%)
Jul 31, 2017 29.98 30.02 29.93 29.94 1,034,925 -0.02(-0.07%)
Jul 28, 2017 29.89 29.97 29.89 29.96 102,097 -0.01(-0.03%)
Jul 27, 2017 29.97 29.99 29.90 29.97 290,380 +0.01(+0.03%)
Jul 26, 2017 29.93 29.97 29.88 29.96 142,025 +0.11(+0.37%)
Jul 25, 2017 29.84 29.90 29.80 29.85 872,626 +0.12(+0.40%)
Jul 24, 2017 29.80 29.80 29.72 29.73 1,056,286 -0.06(-0.20%)
Jul 21, 2017 29.80 29.83 29.74 29.79 193,217 +0.01(+0.03%)
Jul 20, 2017 29.83 29.83 29.77 29.78 216,370 -0.03(-0.10%)
Jul 19, 2017 29.76 29.85 29.72 29.81 252,125 +0.08(+0.27%)
Jul 18, 2017 29.71 29.77 29.67 29.73 145,030 +0.06(+0.20%)
Jul 17, 2017 29.65 29.67 29.58 29.67 916,694 +0.04(+0.13%)
Jul 14, 2017 29.51 29.64 29.51 29.63 1,374,738 +0.10(+0.34%)
Jul 13, 2017 29.43 29.54 29.40 29.53 124,372 +0.10(+0.34%)
Jul 12, 2017 29.37 29.47 29.37 29.43 283,853 +0.13(+0.44%)
Jul 11, 2017 29.33 29.37 29.26 29.30 161,989 -0.01(-0.03%)
Jul 10, 2017 29.34 29.36 29.26 29.31 797,450 -0.05(-0.17%)
Jul 07, 2017 29.38 29.41 29.28 29.36 1,347,384 -0.04(-0.14%)
Jul 06, 2017 29.46 29.48 29.35 29.40 625,988 -0.01(-0.03%)
Jul 05, 2017 29.47 29.53 29.40 29.41 322,400 -0.09(-0.31%)
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.