Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 35.08 35.54 34.78 35.50 2,200,122 +0.74(+2.13%)
Jul 28, 2017 35.28 35.42 34.66 34.76 2,931,459 -0.70(-1.98%)
Jul 27, 2017 35.93 36.15 35.19 35.46 2,096,213 -0.26(-0.74%)
Jul 26, 2017 36.50 36.68 35.66 35.72 3,538,447 -0.65(-1.80%)
Jul 25, 2017 36.15 36.46 35.95 36.38 3,512,137 +0.59(+1.66%)
Jul 24, 2017 35.69 35.97 35.61 35.78 2,301,654 +0.07(+0.19%)
Jul 21, 2017 35.65 35.95 35.60 35.72 2,591,585 -0.10(-0.27%)
Jul 20, 2017 35.06 36.39 35.06 35.81 4,888,150 +0.21(+0.60%)
Jul 19, 2017 35.71 35.72 35.18 35.60 4,629,400 +0.07(+0.19%)
Jul 18, 2017 35.50 35.58 34.92 35.53 3,129,830 +0.03(+0.08%)
Jul 17, 2017 35.54 35.78 35.31 35.50 3,550,434 +0.08(+0.22%)
Jul 14, 2017 35.31 35.54 35.09 35.42 4,324,471 +0.30(+0.86%)
Jul 13, 2017 34.57 35.48 34.55 35.12 5,436,426 +1.38(+4.08%)
Jul 12, 2017 34.38 34.59 33.59 33.74 4,444,274 -0.39(-1.14%)
Jul 11, 2017 33.37 34.21 33.15 34.13 4,352,225 +0.84(+2.52%)
Jul 10, 2017 33.07 33.60 32.85 33.30 3,114,316 -0.05(-0.15%)
Jul 07, 2017 33.16 33.52 32.44 33.35 3,872,337 +0.29(+0.89%)
Jul 06, 2017 32.78 34.51 32.77 33.05 6,379,087 +0.12(+0.36%)
Jul 05, 2017 33.33 33.41 32.74 32.94 4,108,487 -0.24(-0.74%)
Jul 03, 2017 32.13 33.45 32.10 33.18 3,193,209 +1.34(+4.20%)
Jun 30, 2017 32.34 32.62 31.73 31.84 3,108,556 -0.52(-1.60%)
Jun 29, 2017 32.29 32.52 31.80 32.36 3,938,021 +0.22(+0.70%)
Jun 28, 2017 31.31 32.18 31.14 32.14 3,864,457 +1.29(+4.17%)
Jun 27, 2017 30.82 31.70 30.71 30.85 5,603,264 +0.44(+1.44%)
Jun 26, 2017 30.42 30.52 29.89 30.41 3,010,685 +0.09(+0.29%)
Jun 23, 2017 29.39 30.65 29.05 30.32 6,573,387 +1.26(+4.33%)
Jun 22, 2017 29.07 29.50 28.94 29.06 2,980,315 +0.11(+0.37%)
Jun 21, 2017 29.83 29.83 28.90 28.96 3,577,767 -0.74(-2.50%)
Jun 20, 2017 29.93 30.33 29.66 29.70 2,632,643 -0.43(-1.42%)
Jun 19, 2017 29.62 30.53 29.41 30.13 4,008,238 +0.87(+2.97%)
Jun 16, 2017 30.04 30.10 28.82 29.26 4,887,924 -0.72(-2.41%)
Jun 15, 2017 30.35 30.67 29.85 29.98 3,308,681 -0.78(-2.54%)
Jun 14, 2017 31.77 31.87 30.44 30.76 3,821,022 -0.92(-2.89%)
Jun 13, 2017 31.18 31.74 30.77 31.68 3,073,068 +0.68(+2.20%)
Jun 12, 2017 32.01 32.39 30.85 30.99 4,838,691 -1.20(-3.73%)
Jun 09, 2017 32.81 33.16 32.04 32.19 3,151,458 -0.48(-1.46%)
Jun 08, 2017 31.79 32.82 31.78 32.67 3,369,822 +0.66(+2.07%)
Jun 07, 2017 32.33 32.35 31.60 32.01 3,415,085 -0.12(-0.36%)
Jun 06, 2017 32.29 32.66 31.98 32.13 3,723,158 -0.37(-1.14%)
Jun 05, 2017 31.84 32.75 31.84 32.50 2,670,988 +0.45(+1.40%)
Jun 02, 2017 31.59 32.18 31.59 32.05 2,706,813 -0.08(-0.24%)
Jun 01, 2017 32.03 32.62 31.65 32.13 2,432,300 +0.00(+0.00%)
May 31, 2017 32.07 32.23 30.98 32.13 4,661,762 -0.05(-0.15%)
May 30, 2017 32.21 32.34 31.73 32.17 3,304,617 -0.27(-0.84%)
May 26, 2017 32.06 32.54 32.06 32.45 2,471,668 +0.18(+0.54%)
May 25, 2017 32.85 33.25 32.21 32.27 2,383,470 -0.41(-1.25%)
May 24, 2017 32.45 33.05 32.23 32.68 3,433,012 +0.24(+0.75%)
May 23, 2017 32.16 32.54 31.76 32.44 3,039,309 +0.29(+0.91%)
May 22, 2017 31.84 32.38 31.67 32.15 3,543,807 +0.65(+2.08%)
May 19, 2017 31.37 32.07 31.31 31.49 2,692,445 +0.36(+1.16%)
May 18, 2017 30.67 31.38 30.33 31.13 2,457,534 +0.28(+0.92%)
May 17, 2017 31.09 31.42 30.80 30.85 3,834,554 -0.52(-1.65%)
May 16, 2017 31.31 31.60 30.97 31.37 3,077,621 +0.13(+0.41%)
May 15, 2017 31.38 31.70 31.18 31.24 2,444,466 +0.23(+0.75%)
May 12, 2017 30.23 31.34 30.19 31.00 3,466,453 +0.61(+2.02%)
May 11, 2017 30.46 30.50 29.70 30.39 4,213,836 +0.08(+0.26%)
May 10, 2017 30.19 30.68 29.94 30.31 3,575,410 +0.25(+0.84%)
May 09, 2017 30.45 30.47 29.71 30.06 3,501,630 -0.20(-0.64%)
May 08, 2017 30.59 30.59 29.90 30.25 3,890,442 -0.78(-2.51%)
May 05, 2017 30.58 31.17 30.28 31.03 4,297,371 +0.76(+2.51%)
May 04, 2017 30.45 30.59 29.67 30.27 8,118,344 -0.63(-2.05%)
May 03, 2017 32.09 32.09 30.73 30.91 7,517,596 -1.60(-4.92%)
May 02, 2017 32.49 33.48 32.48 32.51 4,010,054 +0.05(+0.15%)
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.