Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 31.85 32.05 31.53 32.02 3,284,408 +0.36(+1.15%)
Aug 30, 2017 31.45 31.68 31.34 31.65 1,967,663 +0.16(+0.50%)
Aug 29, 2017 31.40 31.73 31.38 31.49 1,744,332 -0.26(-0.81%)
Aug 28, 2017 32.07 32.14 31.62 31.75 1,768,676 -0.17(-0.52%)
Aug 25, 2017 32.29 31.90 31.92 2,399,693 -0.22(-0.70%)
Aug 24, 2017 32.10 32.24 31.89 32.14 2,671,525 +0.12(+0.36%)
Aug 23, 2017 31.87 32.26 31.76 32.02 3,195,687 -0.02(-0.08%)
Aug 22, 2017 32.44 32.47 31.96 32.05 4,660,827 -0.21(-0.64%)
Aug 21, 2017 32.93 33.02 31.89 32.26 5,407,812 -0.33(-1.02%)
Aug 18, 2017 32.81 33.02 32.51 32.59 5,986,076 -0.17(-0.53%)
Aug 17, 2017 33.43 34.36 32.69 32.76 14,230,481 -2.36(-6.72%)
Aug 16, 2017 34.78 35.24 34.78 35.12 4,990,441 +0.36(+1.05%)
Aug 15, 2017 35.58 35.65 34.76 34.76 4,621,189 -0.05(-0.14%)
Aug 14, 2017 35.09 35.22 34.57 34.81 4,601,045 +0.45(+1.30%)
Aug 11, 2017 34.32 34.66 34.14 34.36 1,758,947 +0.17(+0.51%)
Aug 10, 2017 34.79 34.97 34.14 34.19 2,619,560 -0.80(-2.27%)
Aug 09, 2017 35.19 35.29 34.93 34.98 2,035,590 -0.36(-1.03%)
Aug 08, 2017 35.33 35.74 35.21 35.34 2,434,819 -0.05(-0.14%)
Aug 07, 2017 35.47 35.51 35.15 35.39 2,062,244 +0.00(+0.00%)
Aug 04, 2017 35.67 35.70 35.29 35.39 2,339,503 -0.14(-0.40%)
Aug 03, 2017 35.89 35.89 35.39 35.54 2,923,289 -0.41(-1.15%)
Aug 02, 2017 36.15 36.26 35.64 35.95 1,858,626 -0.12(-0.32%)
Aug 01, 2017 36.21 36.30 35.74 36.07 3,272,286 +0.11(+0.30%)
Jul 31, 2017 36.16 36.29 35.70 35.96 2,986,651 -0.06(-0.16%)
Jul 28, 2017 36.16 36.32 35.68 36.02 3,251,896 -0.43(-1.18%)
Jul 27, 2017 36.70 37.24 36.15 36.45 5,137,858 -0.29(-0.79%)
Jul 26, 2017 37.16 37.16 36.46 36.74 4,087,887 -0.33(-0.89%)
Jul 25, 2017 36.92 37.22 36.61 37.07 4,469,003 -0.08(-0.22%)
Jul 24, 2017 36.77 37.46 36.77 37.15 3,748,597 +0.08(+0.22%)
Jul 21, 2017 36.90 37.46 36.59 37.07 5,514,301 +0.13(+0.36%)
Jul 20, 2017 37.01 36.51 36.93 4,741,008 +0.36(+1.00%)
Jul 19, 2017 36.34 36.88 36.31 36.57 4,468,643 +0.32(+0.89%)
Jul 18, 2017 35.82 36.34 35.76 36.25 3,763,479 +0.12(+0.34%)
Jul 17, 2017 35.78 36.24 35.61 36.12 6,540,591 -0.02(-0.05%)
Jul 14, 2017 34.81 36.35 34.78 36.14 10,335,609 +1.87(+5.46%)
Jul 13, 2017 33.27 34.37 33.16 34.27 4,851,741 +1.00(+3.01%)
Jul 12, 2017 32.67 33.28 32.44 33.27 3,166,856 +0.91(+2.82%)
Jul 11, 2017 31.92 32.39 31.89 32.36 2,705,084 +0.41(+1.30%)
Jul 10, 2017 31.88 32.22 31.76 31.94 2,770,767 -0.06(-0.18%)
Jul 07, 2017 31.83 32.16 31.73 32.00 2,316,329 +0.28(+0.89%)
Jul 06, 2017 32.57 32.62 31.63 31.72 3,123,925 -1.13(-3.43%)
Jul 05, 2017 32.75 33.33 32.69 32.84 3,106,059 +0.24(+0.74%)
Jul 03, 2017 33.37 32.57 32.60 1,903,950 -0.40(-1.20%)
Jun 30, 2017 33.11 33.27 32.74 33.00 4,796,399 -0.04(-0.12%)
Jun 29, 2017 33.19 33.27 32.59 33.04 3,938,285 -0.26(-0.77%)
Jun 28, 2017 32.79 33.44 32.63 33.30 3,227,793 +0.64(+1.97%)
Jun 27, 2017 33.07 33.25 32.64 32.65 3,373,719 -0.54(-1.64%)
Jun 26, 2017 32.85 33.38 32.85 33.20 4,047,135 +0.35(+1.05%)
Jun 23, 2017 33.02 32.85 10,216,480 +0.63(+1.94%)
Jun 22, 2017 31.80 32.43 31.79 32.22 3,773,797 +0.41(+1.30%)
Jun 21, 2017 31.61 32.02 31.60 31.81 2,998,545 +0.29(+0.91%)
Jun 20, 2017 31.53 31.85 31.52 31.52 2,730,661 -0.13(-0.42%)
Jun 19, 2017 31.45 31.72 31.34 31.66 3,170,826 +0.36(+1.16%)
Jun 16, 2017 31.26 31.40 31.13 31.29 3,330,377 +0.01(+0.03%)
Jun 15, 2017 31.08 31.39 30.84 31.29 2,707,988 -0.11(-0.34%)
Jun 14, 2017 32.08 32.14 31.13 31.39 3,540,268 -0.70(-2.18%)
Jun 13, 2017 32.09 32.44 31.89 32.09 3,504,523 +0.07(+0.23%)
Jun 12, 2017 32.25 32.68 31.85 32.02 5,164,121 -0.54(-1.67%)
Jun 09, 2017 32.85 33.28 32.24 32.56 3,645,613 -0.40(-1.22%)
Jun 08, 2017 32.31 33.05 32.21 32.97 4,347,363 +0.61(+1.88%)
Jun 07, 2017 32.02 32.60 31.89 32.36 3,009,832 +0.47(+1.47%)
Jun 06, 2017 31.89 32.32 31.86 31.89 3,074,419 -0.23(-0.72%)
Jun 05, 2017 32.29 32.71 32.09 32.12 3,218,482 -0.35(-1.09%)
Jun 02, 2017 32.55 32.75 32.33 32.47 3,927,825 -0.16(-0.50%)
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.