Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 34.78 35.03 33.55 33.62 422,084 -1.19(-3.42%)
Sep 28, 2017 33.83 35.00 33.80 34.81 516,611 +0.95(+2.81%)
Sep 27, 2017 33.66 34.52 33.42 33.86 476,679 +0.39(+1.17%)
Sep 26, 2017 33.37 33.66 33.24 33.47 297,211 +0.24(+0.72%)
Sep 25, 2017 33.30 33.56 32.73 33.23 240,020 -0.01(-0.03%)
Sep 22, 2017 33.27 33.41 32.76 33.24 443,856 +0.03(+0.09%)
Sep 21, 2017 33.86 33.86 33.15 33.21 535,238 -0.67(-1.98%)
Sep 20, 2017 34.56 34.78 33.69 33.88 442,575 -0.68(-1.97%)
Sep 19, 2017 34.14 34.68 34.14 34.56 196,694 +0.54(+1.59%)
Sep 18, 2017 33.94 34.19 33.61 34.02 313,153 +0.00(+0.00%)
Sep 15, 2017 34.22 34.40 33.99 34.02 462,055 -0.21(-0.61%)
Sep 14, 2017 33.84 34.40 33.70 34.23 338,364 +0.37(+1.09%)
Sep 13, 2017 35.32 35.49 33.78 33.86 477,544 -1.52(-4.30%)
Sep 12, 2017 35.66 35.94 35.26 35.38 270,589 -0.12(-0.34%)
Sep 11, 2017 36.17 36.54 35.45 35.50 217,207 -0.34(-0.95%)
Sep 08, 2017 34.93 35.99 34.90 35.84 264,788 +0.78(+2.22%)
Sep 07, 2017 35.15 35.22 34.85 35.06 414,814 -0.15(-0.43%)
Sep 06, 2017 35.76 35.76 35.07 35.21 307,203 -0.46(-1.29%)
Sep 05, 2017 36.35 36.50 35.51 35.67 192,950 -0.73(-2.01%)
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.