Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2017 33.35 33.35 33.35 22 +0.65(+2.00%)
Aug 25, 2017 32.70 32.70 32.70 132 -0.90(-2.66%)
Aug 23, 2017 33.59 33.59 33.59 75 -0.66(-1.93%)
Aug 17, 2017 34.25 34.25 34.25 111 +0.31(+0.93%)
Aug 16, 2017 33.94 33.94 33.94 33.94 693 -2.22(-6.13%)
Aug 09, 2017 36.15 36.15 36.15 22 +0.18(+0.49%)
Aug 02, 2017 35.97 35.97 35.97 0 +0.20(+0.56%)
Aug 01, 2017 35.78 35.78 35.78 35.78 391 +0.78(+2.21%)
Jul 27, 2017 35.00 35.00 35.00 10 +0.57(+1.66%)
Jul 26, 2017 34.69 34.69 33.86 34.43 3,297 -0.61(-1.74%)
Jul 24, 2017 35.04 35.04 35.04 6,408 -0.22(-0.64%)
Jul 21, 2017 35.26 35.26 35.26 35.26 157 -0.08(-0.24%)
Jul 11, 2017 35.35 35.35 35.35 52 +0.83(+2.42%)
Jul 07, 2017 34.51 34.51 34.51 19 -1.17(-3.29%)
Jul 06, 2017 35.69 35.69 35.69 35.69 132 -0.51(-1.41%)
Jul 03, 2017 36.20 36.20 36.20 0 -0.89(-2.40%)
Jun 30, 2017 36.36 37.09 36.36 37.09 2,556 +0.58(+1.57%)
Jun 29, 2017 36.51 36.51 36.51 36.51 1,203 +0.72(+2.00%)
Jun 28, 2017 37.24 37.24 35.75 35.80 8,483 -0.52(-1.43%)
Jun 23, 2017 36.32 36.32 36.32 79 +1.58(+4.55%)
Jun 21, 2017 34.74 34.74 34.74 40 +0.49(+1.43%)
Jun 20, 2017 34.81 34.81 34.25 34.25 5,832 +0.25(+0.74%)
Jun 19, 2017 34.00 34.00 34.00 34.00 213 +0.51(+1.51%)
Jun 16, 2017 33.49 33.49 33.49 33.49 215 +0.22(+0.66%)
Jun 15, 2017 33.28 34.00 33.28 33.28 5,472 -0.09(-0.28%)
Jun 14, 2017 34.37 34.37 33.37 33.37 418 +5.05(+17.83%)
Jun 12, 2017 28.32 28.32 28.32 70 +0.20(+0.69%)
Jun 08, 2017 28.12 28.12 28.12 0 -0.38(-1.32%)
Jun 07, 2017 28.50 28.50 28.50 28.50 2,663 -0.50(-1.72%)
Jun 06, 2017 29.00 29.00 29.00 29.00 115 -1.86(-6.03%)
Jun 02, 2017 30.86 30.86 30.86 3 +1.24(+4.17%)
May 26, 2017 29.62 29.62 29.62 72 -0.36(-1.22%)
May 23, 2017 29.99 29.99 29.99 0 +0.19(+0.64%)
May 22, 2017 29.80 29.80 29.80 29.80 159 +0.35(+1.19%)
May 19, 2017 29.45 29.45 29.45 29.45 147 +0.46(+1.60%)
May 11, 2017 28.99 28.99 28.99 149 -0.81(-2.73%)
May 09, 2017 29.80 29.80 29.80 54 -0.26(-0.85%)
May 08, 2017 30.05 30.05 30.05 30.05 1,844 +0.72(+2.45%)
May 03, 2017 29.33 29.33 29.33 32 +0.47(+1.63%)
Apr 24, 2017 28.86 28.86 28.86 18 +0.49(+1.71%)
Apr 18, 2017 28.38 28.38 28.38 119 +0.11(+0.39%)
Apr 13, 2017 28.27 28.27 28.27 3 +0.80(+2.91%)
Apr 06, 2017 27.47 27.47 27.47 201 -0.28(-1.01%)
Apr 03, 2017 27.75 27.75 27.75 155 -0.71(-2.49%)
Mar 31, 2017 28.46 28.46 28.46 28.46 735 +0.46(+1.64%)
Mar 29, 2017 28.00 28.00 28.00 88 -1.45(-4.92%)
Mar 24, 2017 29.45 29.45 29.45 127 +1.24(+4.40%)
Mar 22, 2017 28.21 28.21 28.21 8 +0.12(+0.43%)
Mar 15, 2017 28.09 28.09 28.09 39 +1.21(+4.52%)
Mar 09, 2017 26.88 26.88 26.88 46 +1.12(+4.35%)
Mar 08, 2017 25.75 25.75 25.75 25.75 2,729 +0.26(+1.02%)
Mar 07, 2017 25.50 25.50 25.50 25.50 2,418 +0.52(+2.06%)
Mar 06, 2017 25.09 25.09 24.98 24.98 557 -0.26(-1.01%)
Mar 03, 2017 25.24 25.24 25.24 25.24 197 -0.21(-0.84%)
Mar 02, 2017 25.45 25.45 25.45 25.45 196 -3.15(-11.01%)
Mar 01, 2017 28.60 28.60 28.60 28.60 308 -0.14(-0.49%)
Feb 28, 2017 28.74 28.74 28.74 28.74 112 +1.49(+5.47%)
Feb 27, 2017 27.25 27.25 27.25 27.25 181 -1.27(-4.45%)
Feb 22, 2017 28.52 28.52 28.52 59 +1.43(+5.28%)
Feb 21, 2017 26.25 27.09 26.25 27.09 535 +0.95(+3.61%)
Feb 17, 2017 26.14 26.14 26.14 0 +0.32(+1.24%)
Feb 16, 2017 25.83 25.83 25.83 25.83 373 +0.06(+0.23%)
Feb 13, 2017 25.76 25.76 25.76 131 -0.64(-2.41%)
Feb 08, 2017 26.40 26.40 26.40 269 +1.23(+4.89%)
Feb 07, 2017 25.17 25.17 25.17 25.17 291 +0.17(+0.68%)
Feb 06, 2017 25.00 25.00 25.00 25.00 497 -0.20(-0.79%)
Feb 02, 2017 25.20 25.20 25.20 412 -0.23(-0.90%)
Feb 01, 2017 25.43 25.43 25.43 25.43 1,305 +0.07(+0.30%)
Jan 31, 2017 25.80 25.80 25.36 25.36 548 -0.64(-2.48%)
Jan 30, 2017 25.20 26.00 25.20 26.00 1,150 +0.43(+1.70%)
Jan 27, 2017 26.30 26.30 25.57 25.57 466 -0.59(-2.26%)
Jan 23, 2017 26.16 26.16 26.16 99 +0.04(+0.13%)
Jan 20, 2017 26.12 26.12 26.12 26.12 1,232 +0.89(+3.53%)
Jan 18, 2017 25.23 25.23 25.23 297 -1.12(-4.25%)
Jan 17, 2017 26.25 26.35 25.88 26.35 4,483 +0.45(+1.74%)
Jan 13, 2017 25.90 25.90 25.90 0 +0.33(+1.29%)
Jan 12, 2017 25.77 25.77 25.57 25.57 1,249 +0.08(+0.31%)
Jan 11, 2017 24.97 25.49 24.97 25.49 940 +0.54(+2.16%)
Jan 10, 2017 25.91 25.91 24.95 24.95 771 +0.34(+1.38%)
Jan 09, 2017 25.10 25.20 24.61 24.61 864 -1.49(-5.71%)
Jan 06, 2017 25.49 26.10 25.49 26.10 791 -0.23(-0.87%)
Jan 05, 2017 26.01 26.33 26.01 26.33 491 +0.38(+1.44%)
Jan 04, 2017 25.65 25.95 25.65 25.95 983 +1.11(+4.49%)
Jan 03, 2017 25.62 25.67 24.84 24.84 1,442 -1.52(-5.75%)
Dec 30, 2016 26.36 26.36 26.36 0 +0.47(+1.82%)
Dec 29, 2016 25.89 25.89 25.89 25.89 941 +0.38(+1.47%)
Dec 28, 2016 25.53 25.53 25.51 25.51 486 -0.01(-0.06%)
Dec 27, 2016 25.52 25.52 25.52 25.52 2,609 -0.16(-0.60%)
Dec 23, 2016 25.68 25.68 25.68 0 +1.46(+6.03%)
Dec 22, 2016 24.22 24.22 24.22 24.22 609 -0.39(-1.56%)
Dec 21, 2016 24.67 24.67 24.59 24.61 2,300 -0.41(-1.66%)
Dec 20, 2016 25.02 25.02 25.02 25.02 345 +0.76(+3.13%)
Dec 15, 2016 24.26 24.26 24.26 74 +0.12(+0.52%)
Dec 14, 2016 23.96 24.18 23.96 24.14 4,355 +0.91(+3.92%)
Dec 13, 2016 23.23 23.23 23.23 23.23 961 -0.42(-1.80%)
Dec 12, 2016 23.12 23.65 23.12 23.65 2,639 -0.62(-2.57%)
Dec 09, 2016 23.98 24.29 23.85 24.27 67,164 -0.43(-1.72%)
Dec 08, 2016 25.46 25.46 24.70 24.70 811 -4.54(-15.53%)
Dec 07, 2016 28.70 29.24 28.70 29.24 879 +0.51(+1.77%)
Dec 06, 2016 28.59 28.73 28.56 28.73 2,851 +1.13(+4.09%)
Dec 05, 2016 27.12 27.86 27.12 27.60 1,898 -0.55(-1.95%)
Dec 02, 2016 28.33 28.33 26.80 28.15 859 +1.57(+5.91%)
Dec 01, 2016 26.27 26.94 26.25 26.58 1,548 +0.33(+1.26%)
Nov 30, 2016 26.55 26.55 26.25 26.25 1,097 -1.89(-6.72%)
Nov 29, 2016 27.66 28.14 27.66 28.14 30,486 -0.33(-1.16%)
Nov 28, 2016 28.15 28.47 28.15 28.47 11,952 +0.42(+1.50%)
Nov 25, 2016 28.05 28.05 28.05 28.05 4,074 -1.20(-4.10%)
Nov 18, 2016 29.25 29.25 29.25 0 +0.99(+3.50%)
Nov 17, 2016 29.69 29.69 28.26 28.26 551 +0.10(+0.36%)
Nov 16, 2016 28.16 28.16 28.16 28.16 2,040 -0.49(-1.71%)
Nov 15, 2016 28.65 28.65 28.65 28.65 2,867 +1.00(+3.62%)
Nov 14, 2016 27.65 27.65 27.65 27.65 518 -0.24(-0.88%)
Nov 11, 2016 27.89 27.89 27.89 27.89 1,623 -0.50(-1.76%)
Nov 10, 2016 28.39 28.39 28.39 28.39 556 -0.04(-0.12%)
Nov 09, 2016 29.65 29.65 28.43 28.43 5,259 -1.47(-4.92%)
Nov 07, 2016 29.90 29.90 29.90 234 +0.86(+2.98%)
Nov 03, 2016 29.04 29.04 29.04 294 +0.56(+1.97%)
Nov 02, 2016 28.48 28.48 28.48 28.48 426 -0.52(-1.81%)
Nov 01, 2016 28.22 29.00 28.22 29.00 985 +0.74(+2.62%)
Oct 31, 2016 28.26 28.26 28.26 28.26 177 -0.68(-2.37%)
Oct 28, 2016 29.50 29.50 28.95 28.95 397 -0.80(-2.71%)
Oct 27, 2016 29.75 29.75 29.75 29.75 439 +0.09(+0.32%)
Oct 26, 2016 29.66 29.66 29.66 29.66 149 -0.12(-0.42%)
Oct 25, 2016 29.51 29.78 29.26 29.78 3,047 +0.15(+0.51%)
Oct 24, 2016 29.63 29.63 29.63 29.63 342 -1.08(-3.52%)
Oct 21, 2016 29.48 30.71 29.48 30.71 2,480 -0.59(-1.88%)
Oct 19, 2016 31.30 31.30 31.30 199 +2.21(+7.60%)
Oct 18, 2016 29.09 29.09 29.09 29.09 1,513 +0.94(+3.34%)
Oct 17, 2016 29.05 29.20 28.15 28.15 969 -1.45(-4.90%)
Oct 14, 2016 28.51 29.60 28.51 29.60 3,767 +1.57(+5.60%)
Oct 13, 2016 28.03 28.03 28.03 28.03 1,148 -0.58(-2.03%)
Oct 12, 2016 28.61 28.61 28.61 28.61 351 +0.17(+0.60%)
Oct 11, 2016 28.80 28.80 28.44 28.44 706 -1.56(-5.20%)
Oct 07, 2016 30.00 30.00 30.00 147 -2.88(-8.76%)
Oct 06, 2016 32.88 32.88 32.88 32.88 243 -1.45(-4.24%)
Oct 03, 2016 34.33 34.33 34.33 140 -16.46(-32.41%)
Sep 30, 2016 50.80 50.80 50.80 50.80 22 +0.00(+0.00%)
Sep 29, 2016 50.80 50.80 50.80 50.80 101 +0.00(+0.00%)
Sep 28, 2016 50.80 50.80 50.80 50.80 2,781 -0.90(-1.74%)
Sep 27, 2016 51.70 51.70 51.70 51.70 159 +0.00(+0.00%)
Sep 23, 2016 51.70 51.70 51.70 110 +0.24(+0.47%)
Sep 21, 2016 51.46 51.46 51.46 20 +0.46(+0.90%)
Sep 20, 2016 51.00 51.01 51.00 51.00 3,937 -0.69(-1.33%)
Sep 15, 2016 51.69 51.69 51.69 137 -0.03(-0.06%)
Sep 14, 2016 51.72 51.72 51.72 51.72 340 -0.26(-0.50%)
Sep 13, 2016 54.25 54.25 51.98 51.98 947 -3.42(-6.17%)
Sep 08, 2016 55.40 55.40 55.40 41 -0.25(-0.45%)
Sep 06, 2016 55.65 55.65 55.65 252 +1.25(+2.30%)
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.