Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.99 38.42 37.92 38.06 953,257 +0.08(+0.20%)
Sep 28, 2017 37.69 38.01 37.62 37.98 912,999 +0.10(+0.27%)
Sep 27, 2017 37.54 37.96 37.10 37.88 1,098,168 +0.47(+1.25%)
Sep 26, 2017 37.78 37.85 37.38 37.41 619,925 -0.24(-0.63%)
Sep 25, 2017 37.63 37.72 37.48 37.65 688,749 -0.01(-0.03%)
Sep 22, 2017 37.49 37.81 37.49 37.66 786,463 +0.07(+0.19%)
Sep 21, 2017 37.75 37.85 37.51 37.59 580,327 -0.14(-0.37%)
Sep 20, 2017 37.53 37.77 37.37 37.73 707,984 +0.24(+0.63%)
Sep 19, 2017 37.15 37.75 36.97 37.50 864,327 +0.38(+1.01%)
Sep 18, 2017 36.96 37.42 36.86 37.12 710,392 +0.22(+0.61%)
Sep 15, 2017 36.36 37.36 36.20 36.90 1,870,413 +0.44(+1.20%)
Sep 14, 2017 36.04 36.47 35.93 36.46 673,972 +0.38(+1.07%)
Sep 13, 2017 36.05 36.19 35.74 36.08 441,750 +0.00(+0.01%)
Sep 12, 2017 36.00 36.32 35.89 36.07 502,732 +0.20(+0.55%)
Sep 11, 2017 35.84 36.30 35.77 35.88 690,975 +0.30(+0.83%)
Sep 08, 2017 35.40 35.77 35.27 35.58 796,683 +0.08(+0.22%)
Sep 07, 2017 35.26 35.64 34.74 35.50 566,999 +0.34(+0.96%)
Sep 06, 2017 35.37 35.55 34.92 35.17 410,842 -0.06(-0.17%)
Sep 05, 2017 35.89 36.17 35.07 35.22 473,614 -0.68(-1.89%)
Sep 01, 2017 35.62 36.09 35.62 35.90 641,263 +0.36(+1.01%)
Aug 31, 2017 35.15 35.57 35.02 35.54 686,675 +0.57(+1.63%)
Aug 30, 2017 34.73 35.09 34.61 34.97 750,875 +0.16(+0.47%)
Aug 29, 2017 34.96 35.10 34.51 34.81 585,354 -0.35(-0.99%)
Aug 28, 2017 35.00 35.21 34.85 35.16 544,001 +0.26(+0.74%)
Aug 25, 2017 34.76 35.14 34.64 34.90 440,268 +0.33(+0.96%)
Aug 24, 2017 34.71 34.80 34.48 34.57 701,936 +0.04(+0.12%)
Aug 23, 2017 34.86 34.91 34.51 34.53 613,000 -0.54(-1.55%)
Aug 22, 2017 34.82 35.10 34.67 35.07 719,999 +0.31(+0.89%)
Aug 21, 2017 34.62 34.77 34.46 34.76 541,320 +0.18(+0.53%)
Aug 18, 2017 34.82 35.07 34.46 34.58 529,643 -0.31(-0.90%)
Aug 17, 2017 35.47 35.55 34.85 34.89 607,228 -0.67(-1.89%)
Aug 16, 2017 35.33 35.69 35.29 35.57 658,240 +0.17(+0.49%)
Aug 15, 2017 35.25 35.42 35.04 35.39 594,275 +0.26(+0.73%)
Aug 14, 2017 34.93 35.51 34.93 35.14 798,581 +0.47(+1.36%)
Aug 11, 2017 34.24 34.81 33.76 34.67 632,486 +0.06(+0.17%)
Aug 10, 2017 34.98 35.01 34.43 34.61 795,630 -0.55(-1.57%)
Aug 09, 2017 35.56 35.69 35.14 35.16 748,008 -0.50(-1.40%)
Aug 08, 2017 35.54 35.68 35.28 35.66 720,405 +0.12(+0.33%)
Aug 07, 2017 35.26 35.64 35.17 35.54 821,434 +0.26(+0.74%)
Aug 04, 2017 35.10 35.32 34.80 35.28 694,257 +0.32(+0.91%)
Aug 03, 2017 34.99 35.18 34.85 34.96 716,365 -0.03(-0.10%)
Aug 02, 2017 35.02 35.21 34.54 35.00 984,504 -0.14(-0.40%)
Aug 01, 2017 35.78 35.93 35.06 35.14 1,928,951 -0.57(-1.59%)
Jul 31, 2017 35.15 35.74 35.02 35.71 1,526,110 +0.73(+2.08%)
Jul 28, 2017 35.39 35.39 34.79 34.98 1,925,558 -0.53(-1.48%)
Jul 27, 2017 34.50 35.76 34.16 35.51 3,990,074 +2.92(+8.95%)
Jul 26, 2017 33.17 33.19 32.21 32.59 2,001,723 -0.57(-1.73%)
Jul 25, 2017 33.33 33.34 33.04 33.16 1,556,944 +0.02(+0.07%)
Jul 24, 2017 33.22 33.41 33.01 33.14 538,944 -0.08(-0.23%)
Jul 21, 2017 33.29 33.45 33.09 33.21 711,042 -0.26(-0.76%)
Jul 20, 2017 33.84 33.84 33.39 33.47 509,446 -0.26(-0.76%)
Jul 19, 2017 33.34 33.81 33.12 33.73 808,711 +0.48(+1.45%)
Jul 18, 2017 33.26 33.57 33.12 33.24 1,104,524 -0.01(-0.03%)
Jul 17, 2017 33.16 33.47 33.06 33.25 617,881 -0.01(-0.02%)
Jul 14, 2017 33.33 33.56 33.18 33.26 1,031,066 -0.05(-0.15%)
Jul 13, 2017 33.64 33.64 33.18 33.31 481,040 -0.36(-1.08%)
Jul 12, 2017 33.71 33.95 33.48 33.67 632,894 +0.19(+0.56%)
Jul 11, 2017 33.17 33.53 33.11 33.48 840,680 +0.13(+0.39%)
Jul 10, 2017 33.15 33.57 33.05 33.35 921,115 +0.08(+0.23%)
Jul 07, 2017 33.21 33.51 33.05 33.28 804,635 +0.07(+0.20%)
Jul 06, 2017 33.36 33.58 33.12 33.21 1,831,520 -0.31(-0.93%)
Jul 05, 2017 33.50 33.75 33.40 33.52 929,348 -0.08(-0.25%)
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.