Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 31.29 31.53 31.05 31.43 3,144,708 -0.07(-0.22%)
Oct 30, 2017 31.18 31.77 31.09 31.50 4,545,954 +0.20(+0.64%)
Oct 27, 2017 29.79 31.31 29.62 31.30 4,641,739 +1.36(+4.54%)
Oct 26, 2017 30.12 30.34 29.73 29.94 2,599,019 -0.13(-0.43%)
Oct 25, 2017 30.70 30.86 30.00 30.07 4,848,981 -0.62(-2.02%)
Oct 24, 2017 31.56 31.66 30.63 30.69 4,213,779 -0.78(-2.48%)
Oct 23, 2017 33.10 33.26 31.40 31.47 5,767,345 -1.79(-5.38%)
Oct 20, 2017 32.01 33.43 31.44 33.26 7,152,564 +0.11(+0.33%)
Oct 19, 2017 33.55 33.89 33.05 33.15 4,702,269 -0.65(-1.92%)
Oct 18, 2017 33.84 34.26 33.75 33.80 2,631,429 +0.01(+0.03%)
Oct 17, 2017 33.64 34.07 33.30 33.79 4,636,842 +0.09(+0.27%)
Oct 16, 2017 34.04 34.22 33.64 33.70 2,896,282 -0.03(-0.09%)
Oct 13, 2017 34.26 34.60 33.71 33.73 2,854,919 -0.19(-0.56%)
Oct 12, 2017 34.14 34.30 33.78 33.92 4,677,528 -0.47(-1.37%)
Oct 11, 2017 34.81 34.90 34.23 34.39 4,578,158 -0.58(-1.66%)
Oct 10, 2017 36.06 36.23 34.92 34.97 4,350,082 -0.87(-2.43%)
Oct 09, 2017 36.59 36.67 35.80 35.84 3,165,113 -0.69(-1.89%)
Oct 06, 2017 36.16 36.71 36.04 36.53 1,827,879 +0.05(+0.14%)
Oct 05, 2017 36.84 36.92 36.46 36.48 1,909,838 -0.23(-0.63%)
Oct 04, 2017 36.75 37.09 36.53 36.71 1,970,628 +0.04(+0.11%)
Oct 03, 2017 36.84 37.10 36.39 36.67 2,466,311 -0.19(-0.52%)
Oct 02, 2017 35.96 36.91 35.92 36.86 1,908,649 +0.24(+0.66%)
Sep 29, 2017 36.80 37.05 36.32 36.62 3,251,225 -0.41(-1.11%)
Sep 28, 2017 37.12 37.24 36.56 37.03 2,129,601 +0.10(+0.27%)
Sep 27, 2017 37.10 37.20 36.69 36.93 2,168,587 -0.11(-0.30%)
Sep 26, 2017 37.34 37.34 36.66 37.04 2,629,118 -0.48(-1.28%)
Sep 25, 2017 36.85 38.10 36.63 37.52 4,736,968 +0.85(+2.32%)
Sep 22, 2017 36.53 36.74 36.28 36.67 3,605,847 +0.09(+0.25%)
Sep 21, 2017 37.17 37.26 36.37 36.58 2,626,484 -0.92(-2.45%)
Sep 20, 2017 37.55 37.68 37.24 37.50 2,254,136 +0.11(+0.29%)
Sep 19, 2017 37.31 37.45 37.06 37.39 2,961,456 +0.03(+0.08%)
Sep 18, 2017 36.91 37.49 36.78 37.36 3,251,905 +0.46(+1.25%)
Sep 15, 2017 36.37 36.91 36.37 36.90 8,293,145 +0.52(+1.43%)
Sep 14, 2017 36.35 37.14 36.20 36.38 4,785,721 +0.29(+0.80%)
Sep 13, 2017 35.94 36.73 35.90 36.09 4,303,419 +0.13(+0.36%)
Sep 12, 2017 35.38 36.40 35.24 35.96 3,548,583 +0.48(+1.35%)
Sep 11, 2017 34.52 35.60 34.37 35.48 2,849,534 +1.06(+3.08%)
Sep 08, 2017 34.77 34.98 34.06 34.42 3,019,167 -0.33(-0.95%)
Sep 07, 2017 34.77 35.25 34.29 34.75 2,085,980 +0.01(+0.03%)
Sep 06, 2017 35.39 35.74 34.72 34.74 3,353,211 -0.23(-0.66%)
Sep 05, 2017 34.83 35.45 34.49 34.97 4,389,683 +0.67(+1.95%)
Sep 01, 2017 33.97 34.44 33.73 34.30 1,724,403 +0.40(+1.18%)
Aug 31, 2017 33.99 34.35 33.46 33.90 3,648,294 +0.39(+1.16%)
Aug 30, 2017 33.60 33.73 33.24 33.51 1,637,489 -0.24(-0.71%)
Aug 29, 2017 33.10 33.81 33.10 33.75 2,252,996 +0.50(+1.50%)
Aug 28, 2017 33.27 33.40 32.82 33.25 2,518,129 -0.01(-0.03%)
Aug 25, 2017 32.88 33.41 32.87 33.26 2,037,096 +0.44(+1.34%)
Aug 24, 2017 33.09 33.09 32.54 32.82 1,787,191 -0.22(-0.67%)
Aug 23, 2017 32.51 33.24 32.51 33.04 1,580,026 +0.35(+1.07%)
Aug 22, 2017 32.62 32.95 32.43 32.69 1,874,751 +0.15(+0.46%)
Aug 21, 2017 32.77 32.99 32.46 32.54 2,354,727 -0.23(-0.70%)
Aug 18, 2017 32.74 33.13 32.43 32.77 3,248,495 -0.03(-0.09%)
Aug 17, 2017 33.79 34.09 32.75 32.80 2,230,740 -1.03(-3.04%)
Aug 16, 2017 34.37 34.51 33.76 33.83 1,383,406 -0.48(-1.40%)
Aug 15, 2017 34.03 34.42 34.03 34.31 2,158,590 +0.05(+0.15%)
Aug 14, 2017 34.51 34.54 34.13 34.26 1,933,549 -0.03(-0.09%)
Aug 11, 2017 34.51 34.89 34.28 34.29 1,193,191 -0.41(-1.18%)
Aug 10, 2017 35.01 35.29 34.57 34.70 1,984,469 -0.32(-0.91%)
Aug 09, 2017 34.79 35.29 34.76 35.02 2,267,019 +0.08(+0.23%)
Aug 08, 2017 34.75 35.47 34.64 34.94 2,155,678 +0.38(+1.10%)
Aug 07, 2017 35.10 35.27 34.40 34.56 2,058,552 -0.67(-1.90%)
Aug 04, 2017 35.42 35.54 35.06 35.23 3,115,457 -0.08(-0.23%)
Aug 03, 2017 35.26 35.51 35.07 35.31 3,200,150 -0.04(-0.11%)
Aug 02, 2017 35.36 35.55 35.03 35.35 3,405,796 -0.35(-0.98%)
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.