Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.01 35.43 34.88 35.40 689,471 +0.57(+1.63%)
Aug 30, 2017 34.59 34.95 34.47 34.83 753,932 +0.16(+0.47%)
Aug 29, 2017 34.82 34.96 34.37 34.67 587,737 -0.35(-0.99%)
Aug 28, 2017 34.86 35.06 34.71 35.02 546,216 +0.26(+0.74%)
Aug 25, 2017 34.62 35.00 34.50 34.76 442,061 +0.33(+0.96%)
Aug 24, 2017 34.57 34.66 34.34 34.43 704,794 +0.04(+0.12%)
Aug 23, 2017 34.72 34.77 34.37 34.39 615,496 -0.54(-1.55%)
Aug 22, 2017 34.68 34.96 34.53 34.93 722,930 +0.31(+0.89%)
Aug 21, 2017 34.48 34.63 34.32 34.62 543,524 +0.18(+0.53%)
Aug 18, 2017 34.68 34.93 34.32 34.44 531,800 -0.31(-0.90%)
Aug 17, 2017 35.33 35.41 34.71 34.75 609,701 -0.67(-1.89%)
Aug 16, 2017 35.19 35.54 35.14 35.42 660,920 +0.17(+0.49%)
Aug 15, 2017 35.11 35.27 34.90 35.25 596,694 +0.25(+0.73%)
Aug 14, 2017 34.79 35.37 34.79 35.00 801,833 +0.47(+1.36%)
Aug 11, 2017 34.10 34.67 33.63 34.53 635,061 +0.06(+0.17%)
Aug 10, 2017 34.84 34.87 34.29 34.47 798,870 -0.55(-1.57%)
Aug 09, 2017 35.42 35.54 35.00 35.02 751,054 -0.50(-1.40%)
Aug 08, 2017 35.40 35.53 35.14 35.51 723,338 +0.12(+0.33%)
Aug 07, 2017 35.12 35.50 35.03 35.40 824,778 +0.26(+0.74%)
Aug 04, 2017 34.96 35.18 34.66 35.14 697,084 +0.32(+0.91%)
Aug 03, 2017 34.85 35.04 34.71 34.82 719,282 -0.03(-0.10%)
Aug 02, 2017 34.88 35.06 34.40 34.85 988,512 -0.14(-0.40%)
Aug 01, 2017 35.63 35.78 34.92 35.00 1,936,805 -0.57(-1.59%)
Jul 31, 2017 35.01 35.60 34.88 35.56 1,532,324 +0.72(+2.08%)
Jul 28, 2017 35.24 35.24 34.65 34.84 1,933,398 -0.52(-1.48%)
Jul 27, 2017 34.36 35.61 34.02 35.36 4,006,320 +2.91(+8.95%)
Jul 26, 2017 33.03 33.06 32.07 32.46 2,009,873 -0.57(-1.73%)
Jul 25, 2017 33.19 33.20 32.91 33.03 1,563,283 +0.02(+0.07%)
Jul 24, 2017 33.08 33.27 32.87 33.00 541,139 -0.08(-0.23%)
Jul 21, 2017 33.15 33.31 32.96 33.08 713,937 -0.25(-0.76%)
Jul 20, 2017 33.70 33.70 33.25 33.33 511,520 -0.25(-0.76%)
Jul 19, 2017 33.21 33.67 32.99 33.59 812,003 +0.48(+1.45%)
Jul 18, 2017 33.12 33.43 32.99 33.11 1,109,021 -0.01(-0.03%)
Jul 17, 2017 33.03 33.33 32.92 33.12 620,397 -0.01(-0.02%)
Jul 14, 2017 33.20 33.43 33.05 33.12 1,035,264 -0.05(-0.15%)
Jul 13, 2017 33.50 33.50 33.04 33.17 482,998 -0.44(-1.29%)
Jul 12, 2017 33.64 33.88 33.42 33.61 634,080 +0.19(+0.56%)
Jul 11, 2017 33.11 33.47 33.04 33.42 842,255 +0.13(+0.39%)
Jul 10, 2017 33.09 33.51 32.99 33.29 922,841 +0.08(+0.23%)
Jul 07, 2017 33.15 33.45 32.99 33.22 806,143 +0.07(+0.20%)
Jul 06, 2017 33.29 33.52 33.05 33.15 1,834,952 -0.31(-0.93%)
Jul 05, 2017 33.44 33.69 33.34 33.46 931,089 -0.08(-0.25%)
Jul 03, 2017 33.60 33.72 33.45 33.54 545,262 +0.09(+0.27%)
Jun 30, 2017 33.55 33.79 33.33 33.45 1,450,102 +0.14(+0.42%)
Jun 29, 2017 33.95 33.99 33.08 33.31 1,009,180 -0.64(-1.88%)
Jun 28, 2017 33.82 34.12 33.78 33.95 852,130 +0.24(+0.71%)
Jun 27, 2017 34.12 34.14 33.71 33.71 623,284 -0.40(-1.18%)
Jun 26, 2017 34.18 34.26 33.88 34.12 876,783 +0.06(+0.16%)
Jun 23, 2017 33.94 34.11 33.87 34.06 1,145,830 +0.10(+0.29%)
Jun 22, 2017 33.84 34.02 33.65 33.97 732,505 +0.10(+0.29%)
Jun 21, 2017 34.53 34.53 33.84 33.87 655,920 -0.55(-1.58%)
Jun 20, 2017 34.70 35.10 34.32 34.41 608,081 -0.40(-1.14%)
Jun 19, 2017 34.70 34.95 34.41 34.81 1,096,309 +0.22(+0.64%)
Jun 16, 2017 34.37 34.70 34.35 34.59 1,364,775 +0.24(+0.70%)
Jun 15, 2017 33.96 34.35 33.88 34.35 1,514,267 +0.09(+0.26%)
Jun 14, 2017 34.08 34.26 33.90 34.26 1,303,596 +0.23(+0.67%)
Jun 13, 2017 33.94 34.07 33.88 34.03 1,617,827 +0.18(+0.52%)
Jun 12, 2017 34.53 34.61 33.60 33.85 1,602,062 -0.69(-2.01%)
Jun 09, 2017 34.51 34.61 34.21 34.55 1,211,119 +0.11(+0.31%)
Jun 08, 2017 34.22 34.48 34.16 34.44 618,142 +0.19(+0.56%)
Jun 07, 2017 34.59 34.59 34.18 34.25 810,373 -0.41(-1.18%)
Jun 06, 2017 34.54 35.01 34.29 34.66 828,780 +0.04(+0.11%)
Jun 05, 2017 34.63 34.83 34.26 34.62 644,412 -0.14(-0.41%)
Jun 02, 2017 34.40 35.06 34.18 34.76 1,121,008 +0.36(+1.05%)
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.