Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 35.09 35.54 34.79 35.50 2,199,876 +0.74(+2.13%)
Jul 28, 2017 35.28 35.43 34.67 34.76 2,931,132 -0.70(-1.98%)
Jul 27, 2017 35.93 36.16 35.20 35.47 2,095,978 -0.26(-0.74%)
Jul 26, 2017 36.50 36.68 35.66 35.73 3,538,052 -0.65(-1.80%)
Jul 25, 2017 36.16 36.46 35.96 36.38 3,511,744 +0.59(+1.66%)
Jul 24, 2017 35.69 35.97 35.61 35.79 2,301,397 +0.07(+0.19%)
Jul 21, 2017 35.65 35.95 35.61 35.72 2,591,295 -0.10(-0.27%)
Jul 20, 2017 35.07 36.39 35.07 35.82 4,887,604 +0.21(+0.60%)
Jul 19, 2017 35.71 35.72 35.18 35.60 4,628,883 +0.07(+0.19%)
Jul 18, 2017 35.50 35.58 34.92 35.53 3,129,480 +0.03(+0.08%)
Jul 17, 2017 35.54 35.79 35.31 35.50 3,550,037 +0.08(+0.22%)
Jul 14, 2017 35.31 35.54 35.09 35.43 4,323,988 +0.30(+0.86%)
Jul 13, 2017 34.58 35.48 34.56 35.12 5,435,819 +1.38(+4.08%)
Jul 12, 2017 34.38 34.60 33.59 33.75 4,443,777 -0.39(-1.14%)
Jul 11, 2017 33.38 34.22 33.15 34.14 4,351,739 +0.84(+2.52%)
Jul 10, 2017 33.08 33.60 32.85 33.30 3,113,968 -0.05(-0.15%)
Jul 07, 2017 33.16 33.52 32.45 33.35 3,871,905 +0.29(+0.89%)
Jul 06, 2017 32.78 34.51 32.77 33.06 6,378,375 +0.12(+0.36%)
Jul 05, 2017 33.33 33.41 32.74 32.94 4,108,028 -0.24(-0.74%)
Jul 03, 2017 32.13 33.46 32.11 33.18 3,192,852 +1.34(+4.20%)
Jun 30, 2017 32.34 32.63 31.73 31.85 3,108,209 -0.52(-1.60%)
Jun 29, 2017 32.30 32.52 31.81 32.36 3,937,581 +0.22(+0.70%)
Jun 28, 2017 31.31 32.19 31.14 32.14 3,864,025 +1.29(+4.17%)
Jun 27, 2017 30.82 31.70 30.72 30.85 5,602,638 +0.44(+1.44%)
Jun 26, 2017 30.42 30.52 29.90 30.41 3,010,349 +0.09(+0.29%)
Jun 23, 2017 29.39 30.66 29.06 30.33 6,572,653 +1.26(+4.33%)
Jun 22, 2017 29.08 29.51 28.94 29.07 2,979,982 +0.11(+0.37%)
Jun 21, 2017 29.84 29.84 28.91 28.96 3,577,367 -0.74(-2.50%)
Jun 20, 2017 29.93 30.33 29.66 29.70 2,632,348 -0.43(-1.42%)
Jun 19, 2017 29.62 30.53 29.42 30.13 4,007,790 +0.87(+2.97%)
Jun 16, 2017 30.04 30.10 28.82 29.26 4,887,378 -0.72(-2.41%)
Jun 15, 2017 30.35 30.68 29.86 29.98 3,308,311 -0.78(-2.54%)
Jun 14, 2017 31.77 31.88 30.44 30.76 3,820,595 -0.92(-2.89%)
Jun 13, 2017 31.18 31.75 30.77 31.68 3,072,725 +0.68(+2.20%)
Jun 12, 2017 32.01 32.39 30.85 31.00 4,838,151 -1.20(-3.73%)
Jun 09, 2017 32.81 33.16 32.04 32.20 3,151,106 -0.48(-1.46%)
Jun 08, 2017 31.80 32.82 31.79 32.68 3,369,445 +0.66(+2.07%)
Jun 07, 2017 32.33 32.35 31.60 32.01 3,414,704 -0.12(-0.36%)
Jun 06, 2017 32.30 32.67 31.98 32.13 3,722,742 -0.37(-1.14%)
Jun 05, 2017 31.85 32.75 31.85 32.50 2,670,690 +0.45(+1.40%)
Jun 02, 2017 31.59 32.19 31.59 32.05 2,706,510 -0.08(-0.24%)
Jun 01, 2017 32.03 32.63 31.65 32.13 2,432,029 +0.00(+0.00%)
May 31, 2017 32.07 32.24 30.98 32.13 4,661,241 -0.05(-0.15%)
May 30, 2017 32.22 32.34 31.73 32.18 3,304,248 -0.27(-0.84%)
May 26, 2017 32.06 32.54 32.06 32.45 2,471,392 +0.18(+0.54%)
May 25, 2017 32.85 33.25 32.22 32.28 2,383,203 -0.41(-1.25%)
May 24, 2017 32.45 33.06 32.23 32.69 3,432,629 +0.24(+0.75%)
May 23, 2017 32.17 32.54 31.76 32.44 3,038,969 +0.29(+0.91%)
May 22, 2017 31.85 32.38 31.67 32.15 3,543,411 +0.65(+2.07%)
May 19, 2017 31.37 32.07 31.31 31.50 2,692,145 +0.36(+1.16%)
May 18, 2017 30.68 31.38 30.33 31.13 2,457,260 +0.28(+0.92%)
May 17, 2017 31.10 31.43 30.80 30.85 3,834,125 -0.52(-1.65%)
May 16, 2017 31.31 31.60 30.97 31.37 3,077,278 +0.13(+0.41%)
May 15, 2017 31.38 31.70 31.18 31.24 2,444,193 +0.23(+0.75%)
May 12, 2017 30.24 31.34 30.20 31.01 3,466,065 +0.61(+2.02%)
May 11, 2017 30.46 30.50 29.70 30.39 4,213,365 +0.08(+0.26%)
May 10, 2017 30.19 30.69 29.94 30.32 3,575,011 +0.25(+0.84%)
May 09, 2017 30.45 30.47 29.71 30.06 3,501,239 -0.20(-0.64%)
May 08, 2017 30.60 30.60 29.91 30.26 3,890,007 -0.78(-2.51%)
May 05, 2017 30.58 31.17 30.29 31.04 4,296,891 +0.76(+2.51%)
May 04, 2017 30.45 30.59 29.67 30.28 8,117,437 -0.63(-2.05%)
May 03, 2017 32.09 32.09 30.73 30.91 7,516,757 -1.60(-4.92%)
May 02, 2017 32.49 33.49 32.48 32.51 4,009,606 +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.