Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 32.96 33.37 32.93 33.28 388,440 +0.21(+0.64%)
Sep 28, 2017 32.25 33.31 31.89 33.07 654,726 +0.79(+2.45%)
Sep 27, 2017 31.72 32.43 31.52 32.28 785,992 +0.78(+2.48%)
Sep 26, 2017 31.64 31.83 31.16 31.50 447,623 +0.16(+0.51%)
Sep 25, 2017 33.07 33.31 31.30 31.34 527,859 -1.70(-5.15%)
Sep 22, 2017 33.31 33.59 33.04 33.04 481,641 -0.37(-1.11%)
Sep 21, 2017 33.03 33.73 32.85 33.41 392,278 +0.41(+1.24%)
Sep 20, 2017 33.05 33.31 32.73 33.00 317,786 +0.09(+0.27%)
Sep 19, 2017 33.05 33.15 32.64 32.91 395,609 -0.01(-0.03%)
Sep 18, 2017 32.19 33.83 32.18 32.92 714,193 +0.91(+2.84%)
Sep 15, 2017 31.66 32.20 30.90 32.01 1,368,256 +0.35(+1.11%)
Sep 14, 2017 32.20 32.47 31.60 31.66 774,482 -0.71(-2.19%)
Sep 13, 2017 32.55 32.92 32.16 32.37 471,672 -0.18(-0.55%)
Sep 12, 2017 33.22 33.22 32.40 32.55 575,691 -0.30(-0.91%)
Sep 11, 2017 32.37 33.12 32.11 32.85 976,477 +0.98(+3.07%)
Sep 08, 2017 33.54 33.83 31.75 31.87 4,858,089 -1.65(-4.92%)
Sep 07, 2017 34.52 34.77 32.90 33.52 977,347 -0.93(-2.70%)
Sep 06, 2017 36.36 36.36 33.97 34.45 1,197,415 -2.91(-7.79%)
Sep 05, 2017 37.92 38.18 37.32 37.36 279,145 -0.55(-1.45%)
Sep 01, 2017 37.19 37.99 36.85 37.91 313,202 +0.99(+2.68%)
Aug 31, 2017 37.36 37.70 36.50 36.92 274,240 -0.19(-0.51%)
Aug 30, 2017 37.25 37.29 36.70 37.11 272,502 +0.01(+0.03%)
Aug 29, 2017 35.94 37.25 35.74 37.10 258,377 +0.39(+1.06%)
Aug 28, 2017 36.26 37.70 35.91 36.71 419,536 +0.85(+2.37%)
Aug 25, 2017 37.70 37.70 35.40 35.86 452,509 -1.28(-3.45%)
Aug 24, 2017 37.09 38.02 37.08 37.14 531,276 +0.49(+1.34%)
Aug 23, 2017 35.01 37.40 35.01 36.65 757,514 +1.37(+3.88%)
Aug 22, 2017 33.67 35.45 33.67 35.28 359,526 +1.78(+5.31%)
Aug 21, 2017 33.70 33.75 33.20 33.50 177,708 -0.15(-0.45%)
Aug 18, 2017 33.00 34.23 32.86 33.65 266,497 +0.29(+0.87%)
Aug 17, 2017 34.36 34.89 33.19 33.36 374,016 -1.07(-3.11%)
Aug 16, 2017 34.93 35.69 34.10 34.43 271,589 -0.42(-1.21%)
Aug 15, 2017 35.52 35.94 34.41 34.85 309,041 -0.39(-1.11%)
Aug 14, 2017 34.35 35.73 34.00 35.24 323,222 +1.32(+3.89%)
Aug 11, 2017 33.03 34.17 33.03 33.92 444,940 +0.34(+1.01%)
Aug 10, 2017 35.48 36.34 33.56 33.58 540,385 -2.12(-5.94%)
Aug 09, 2017 37.00 37.31 34.33 35.70 787,781 -1.06(-2.88%)
Aug 08, 2017 37.22 37.60 36.40 36.76 368,796 -0.45(-1.21%)
Aug 07, 2017 36.84 37.82 36.64 37.21 307,628 +0.39(+1.06%)
Aug 04, 2017 36.70 37.81 36.17 36.82 442,466 +0.45(+1.24%)
Aug 03, 2017 36.21 36.86 35.95 36.37 274,094 +0.36(+1.00%)
Aug 02, 2017 36.95 36.99 34.65 36.01 415,642 -1.10(-2.96%)
Aug 01, 2017 36.34 37.15 35.90 37.11 260,210 +1.05(+2.91%)
Jul 31, 2017 36.86 36.86 35.85 36.06 224,602 -0.51(-1.39%)
Jul 28, 2017 36.35 36.85 35.97 36.57 184,226 +0.10(+0.27%)
Jul 27, 2017 36.05 36.94 35.90 36.47 401,780 +0.63(+1.76%)
Jul 26, 2017 35.91 36.50 35.56 35.84 173,428 +0.10(+0.28%)
Jul 25, 2017 36.16 36.64 35.52 35.74 278,798 -0.06(-0.17%)
Jul 24, 2017 35.61 36.23 34.92 35.80 394,765 +0.20(+0.56%)
Jul 21, 2017 35.13 35.73 34.17 35.60 381,395 +1.08(+3.13%)
Jul 20, 2017 34.35 35.17 34.21 34.52 394,703 +0.23(+0.67%)
Jul 19, 2017 33.44 34.45 33.20 34.29 299,323 +1.08(+3.25%)
Jul 18, 2017 33.27 33.48 32.85 33.21 260,042 -0.05(-0.15%)
Jul 17, 2017 33.25 34.75 33.05 33.26 386,151 +0.09(+0.27%)
Jul 14, 2017 33.39 33.73 33.14 33.17 151,015 -0.14(-0.42%)
Jul 13, 2017 33.50 33.64 33.00 33.31 305,226 -0.12(-0.36%)
Jul 12, 2017 33.05 33.81 32.80 33.43 301,181 +0.68(+2.08%)
Jul 11, 2017 32.78 32.97 32.16 32.75 313,221 -0.01(-0.03%)
Jul 10, 2017 32.30 33.28 32.01 32.76 376,334 +0.23(+0.71%)
Jul 07, 2017 33.40 33.87 32.35 32.53 353,843 -0.59(-1.78%)
Jul 06, 2017 33.23 33.64 32.69 33.12 290,517 -0.37(-1.10%)
Jul 05, 2017 33.41 33.69 32.72 33.49 401,419 +0.01(+0.03%)
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.