Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 32.50 32.81 31.86 32.48 2,710,662 -0.09(-0.27%)
Jul 28, 2017 32.74 33.75 32.25 32.57 3,151,973 -0.23(-0.71%)
Jul 27, 2017 32.19 33.03 31.96 32.80 2,969,315 +0.62(+1.93%)
Jul 26, 2017 32.36 33.51 32.02 32.18 3,882,744 +0.24(+0.76%)
Jul 25, 2017 31.03 32.67 31.03 31.94 3,967,075 +1.30(+4.25%)
Jul 24, 2017 30.68 31.03 30.26 30.64 3,852,504 +0.12(+0.38%)
Jul 21, 2017 31.40 31.53 30.14 30.52 4,859,488 -1.00(-3.17%)
Jul 20, 2017 32.98 32.98 31.47 31.52 3,832,432 -1.14(-3.48%)
Jul 19, 2017 31.77 32.84 31.59 32.66 4,509,025 +0.87(+2.75%)
Jul 18, 2017 32.16 32.24 31.29 31.78 3,126,891 -0.01(-0.03%)
Jul 17, 2017 31.68 32.16 31.58 31.79 2,250,171 -0.03(-0.09%)
Jul 14, 2017 31.38 31.98 31.33 31.82 3,135,950 +0.47(+1.49%)
Jul 13, 2017 30.49 31.39 30.41 31.36 3,422,672 +0.87(+2.87%)
Jul 12, 2017 31.23 31.72 30.27 30.48 3,653,274 -0.05(-0.16%)
Jul 11, 2017 29.93 30.89 29.44 30.53 2,997,291 +0.63(+2.11%)
Jul 10, 2017 29.01 30.02 28.89 29.90 2,900,210 +0.72(+2.46%)
Jul 07, 2017 29.39 29.55 28.26 29.18 4,064,184 -0.56(-1.89%)
Jul 06, 2017 30.71 31.19 29.62 29.74 3,446,527 -0.67(-2.20%)
Jul 05, 2017 31.52 31.52 29.88 30.41 4,363,216 -1.45(-4.54%)
Jul 03, 2017 31.63 32.11 31.59 31.86 2,066,736 +0.45(+1.42%)
Jun 30, 2017 31.05 31.86 30.45 31.41 5,515,347 +0.53(+1.73%)
Jun 29, 2017 29.88 31.56 29.88 30.88 5,511,206 +1.20(+4.03%)
Jun 28, 2017 29.98 30.21 29.51 29.68 5,736,921 -0.23(-0.78%)
Jun 27, 2017 30.12 30.49 29.65 29.92 7,525,609 -0.07(-0.23%)
Jun 26, 2017 30.35 30.46 29.84 29.99 2,848,085 -0.27(-0.90%)
Jun 23, 2017 29.64 30.48 29.49 30.26 4,146,019 +0.71(+2.40%)
Jun 22, 2017 29.78 30.53 29.47 29.55 5,028,471 +0.02(+0.07%)
Jun 21, 2017 30.15 31.28 29.43 29.53 6,433,225 -1.17(-3.80%)
Jun 20, 2017 30.42 30.78 29.33 30.70 5,897,119 -0.63(-2.02%)
Jun 19, 2017 32.08 32.26 31.23 31.33 2,957,079 -0.75(-2.33%)
Jun 16, 2017 32.53 32.63 31.60 32.08 5,837,317 -0.04(-0.12%)
Jun 15, 2017 33.34 33.94 31.84 32.11 3,800,547 -1.48(-4.40%)
Jun 14, 2017 35.06 35.17 33.18 33.59 4,080,965 -1.85(-5.21%)
Jun 13, 2017 34.13 35.69 34.02 35.44 3,955,630 +1.31(+3.84%)
Jun 12, 2017 34.93 35.29 33.95 34.13 3,001,984 -0.12(-0.34%)
Jun 09, 2017 32.51 34.55 32.51 34.24 4,298,616 +1.80(+5.54%)
Jun 08, 2017 33.77 34.24 32.32 32.44 5,655,700 -1.61(-4.74%)
Jun 07, 2017 35.42 36.02 33.73 34.06 3,415,183 -1.68(-4.70%)
Jun 06, 2017 34.98 35.91 34.70 35.74 2,208,169 +0.68(+1.94%)
Jun 05, 2017 34.85 35.72 34.80 35.06 2,380,022 +0.01(+0.03%)
Jun 02, 2017 36.28 36.44 34.95 35.05 4,162,213 -1.73(-4.70%)
Jun 01, 2017 36.53 37.68 36.14 36.78 3,368,296 +0.24(+0.67%)
May 31, 2017 36.18 36.91 35.82 36.54 3,670,789 -0.36(-0.97%)
May 30, 2017 38.19 38.33 36.63 36.90 4,542,833 -1.59(-4.14%)
May 26, 2017 38.99 39.19 38.36 38.49 3,168,710 -0.49(-1.25%)
May 25, 2017 40.33 41.54 38.69 38.97 3,423,248 -1.67(-4.11%)
May 24, 2017 40.59 41.40 40.26 40.65 2,467,991 -0.17(-0.43%)
May 23, 2017 41.01 41.20 40.58 40.82 1,695,846 -0.16(-0.38%)
May 22, 2017 41.80 41.80 40.62 40.98 2,492,505 -0.45(-1.08%)
May 19, 2017 40.46 41.63 40.36 41.42 2,236,802 +1.19(+2.95%)
May 18, 2017 40.21 40.73 39.84 40.24 2,605,886 -0.45(-1.10%)
May 17, 2017 40.64 41.70 40.62 40.68 2,671,196 -0.35(-0.85%)
May 16, 2017 41.43 41.66 40.93 41.03 2,219,347 -0.16(-0.38%)
May 15, 2017 42.05 42.29 40.95 41.19 2,376,768 +0.32(+0.78%)
May 12, 2017 40.63 41.18 40.58 40.87 2,410,781 +0.08(+0.19%)
May 11, 2017 41.33 41.33 40.71 40.79 1,629,220 -0.15(-0.36%)
May 10, 2017 40.84 41.48 40.52 40.94 2,399,034 +0.57(+1.42%)
May 09, 2017 41.12 41.12 40.03 40.36 2,364,811 -0.55(-1.35%)
May 08, 2017 40.14 40.98 39.85 40.92 2,984,306 +0.75(+1.86%)
May 05, 2017 39.31 40.23 38.89 40.17 4,046,668 +1.30(+3.35%)
May 04, 2017 40.39 40.39 38.19 38.87 5,647,321 -2.08(-5.08%)
May 03, 2017 39.94 41.43 39.79 40.95 3,575,557 +1.06(+2.66%)
May 02, 2017 40.67 40.95 39.65 39.89 3,721,030 -0.71(-1.75%)
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.