Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 34.62 34.90 34.49 34.89 414,950 +0.35(+1.00%)
Aug 30, 2017 34.20 34.62 34.13 34.55 231,511 +0.40(+1.16%)
Aug 29, 2017 34.14 34.25 34.01 34.15 644,959 -0.20(-0.58%)
Aug 28, 2017 34.05 34.41 33.84 34.35 443,804 +0.34(+0.99%)
Aug 25, 2017 34.22 34.41 34.01 34.01 331,523 -0.05(-0.15%)
Aug 24, 2017 34.30 34.30 34.00 34.07 199,318 -0.10(-0.28%)
Aug 23, 2017 34.30 34.54 34.15 34.16 341,689 -0.39(-1.13%)
Aug 22, 2017 33.73 34.58 33.67 34.55 624,352 +0.97(+2.88%)
Aug 21, 2017 33.68 33.71 33.43 33.58 425,301 -0.08(-0.23%)
Aug 18, 2017 33.83 33.94 33.52 33.66 636,874 -0.22(-0.64%)
Aug 17, 2017 34.44 34.57 33.86 33.88 693,788 -0.76(-2.19%)
Aug 16, 2017 34.39 34.71 34.23 34.64 384,177 +0.30(+0.88%)
Aug 15, 2017 34.75 34.75 34.32 34.33 368,900 -0.32(-0.92%)
Aug 14, 2017 34.45 34.76 34.36 34.65 648,478 +0.46(+1.34%)
Aug 11, 2017 34.18 34.48 34.08 34.20 570,456 +0.00(+0.00%)
Aug 10, 2017 34.41 34.64 34.17 34.20 448,095 -0.39(-1.12%)
Aug 09, 2017 34.73 34.92 34.55 34.58 607,447 -0.32(-0.91%)
Aug 08, 2017 34.88 35.07 34.76 34.90 554,169 +0.00(+0.00%)
Aug 07, 2017 34.88 35.02 34.61 34.90 837,804 +0.00(+0.01%)
Aug 04, 2017 35.07 35.16 34.85 34.90 458,445 -0.17(-0.48%)
Aug 03, 2017 35.01 35.26 34.90 35.07 836,812 +0.03(+0.10%)
Aug 02, 2017 35.83 35.86 34.91 35.03 661,251 -0.85(-2.37%)
Aug 01, 2017 35.31 36.04 35.28 35.88 1,055,666 +0.52(+1.48%)
Jul 31, 2017 35.68 35.81 35.19 35.36 1,317,378 -0.21(-0.58%)
Jul 28, 2017 37.38 37.39 35.49 35.56 1,198,127 -1.22(-3.32%)
Jul 27, 2017 37.15 37.15 36.54 36.78 824,625 -0.16(-0.44%)
Jul 26, 2017 37.44 37.59 36.88 36.95 882,438 -0.44(-1.17%)
Jul 25, 2017 37.22 37.59 36.55 37.39 849,220 +0.39(+1.05%)
Jul 24, 2017 36.68 37.10 36.59 37.00 642,055 +0.32(+0.87%)
Jul 21, 2017 36.52 36.72 36.41 36.68 266,022 +0.14(+0.38%)
Jul 20, 2017 36.71 36.83 36.50 36.54 563,456 -0.09(-0.26%)
Jul 19, 2017 36.16 36.65 35.99 36.64 433,370 +0.58(+1.60%)
Jul 18, 2017 36.06 36.26 35.93 36.06 514,204 -0.12(-0.33%)
Jul 17, 2017 36.08 36.24 35.86 36.18 542,639 +0.14(+0.38%)
Jul 14, 2017 35.49 36.19 35.49 36.04 460,109 +0.56(+1.57%)
Jul 13, 2017 35.35 35.59 35.11 35.49 582,751 +0.11(+0.32%)
Jul 12, 2017 34.94 35.42 34.17 35.37 446,768 +0.61(+1.76%)
Jul 11, 2017 34.38 34.81 34.29 34.76 887,772 +0.40(+1.15%)
Jul 10, 2017 34.52 34.74 34.21 34.37 1,401,613 -0.21(-0.60%)
Jul 07, 2017 34.19 34.66 34.19 34.58 443,589 +0.40(+1.18%)
Jul 06, 2017 34.30 34.64 34.12 34.17 2,431,666 -0.32(-0.92%)
Jul 05, 2017 34.61 34.73 34.39 34.49 1,033,054 -0.04(-0.12%)
Jul 03, 2017 34.68 35.07 34.36 34.53 369,804 -0.03(-0.10%)
Jun 30, 2017 34.34 34.75 34.32 34.57 962,970 +0.29(+0.85%)
Jun 29, 2017 34.64 34.64 33.89 34.27 3,098,813 -0.40(-1.16%)
Jun 28, 2017 34.31 34.74 34.23 34.68 1,237,869 +0.45(+1.31%)
Jun 27, 2017 34.15 34.46 33.97 34.23 2,013,789 -0.03(-0.10%)
Jun 26, 2017 34.31 34.58 34.09 34.27 499,815 +0.06(+0.18%)
Jun 23, 2017 34.29 34.21 1,017,966 +0.38(+1.12%)
Jun 22, 2017 33.77 33.97 33.47 33.83 1,167,935 +0.03(+0.08%)
Jun 21, 2017 33.78 33.99 33.74 33.80 345,904 +0.12(+0.36%)
Jun 20, 2017 34.15 34.18 33.65 33.68 733,583 -0.52(-1.51%)
Jun 19, 2017 33.79 34.22 33.71 34.20 553,924 +0.57(+1.69%)
Jun 16, 2017 33.41 33.66 33.29 33.63 991,002 +0.21(+0.62%)
Jun 15, 2017 33.22 33.42 32.98 33.42 411,947 -0.12(-0.36%)
Jun 14, 2017 33.62 33.76 33.25 33.54 696,515 +0.03(+0.08%)
Jun 13, 2017 33.44 33.63 33.22 33.52 1,045,717 +0.28(+0.85%)
Jun 12, 2017 34.06 34.26 32.87 33.23 947,357 -0.89(-2.59%)
Jun 09, 2017 34.38 34.88 33.87 34.12 762,427 -0.10(-0.30%)
Jun 08, 2017 33.90 34.28 33.78 34.22 562,960 +0.34(+1.01%)
Jun 07, 2017 33.66 34.03 33.51 33.88 621,762 +0.39(+1.15%)
Jun 06, 2017 33.17 33.63 33.06 33.49 803,402 +0.22(+0.67%)
Jun 05, 2017 33.21 33.44 33.18 33.27 503,779 -0.12(-0.36%)
Jun 02, 2017 33.09 33.51 33.01 33.39 486,612 +0.30(+0.91%)
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.