Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 35.63 36.09 35.33 36.05 2,166,357 +0.75(+2.13%)
Jul 28, 2017 35.83 35.97 35.20 35.30 2,886,471 -0.71(-1.98%)
Jul 27, 2017 36.49 36.72 35.74 36.01 2,064,042 -0.27(-0.74%)
Jul 26, 2017 37.06 37.25 36.21 36.28 3,484,143 -0.66(-1.80%)
Jul 25, 2017 36.72 37.02 36.51 36.95 3,458,237 +0.60(+1.66%)
Jul 24, 2017 36.24 36.53 36.16 36.34 2,266,331 +0.07(+0.19%)
Jul 21, 2017 36.20 36.51 36.16 36.27 2,551,812 -0.10(-0.27%)
Jul 20, 2017 35.61 36.96 35.61 36.37 4,813,133 +0.22(+0.60%)
Jul 19, 2017 36.26 36.27 35.73 36.15 4,558,353 +0.07(+0.19%)
Jul 18, 2017 36.05 36.13 35.46 36.08 3,081,797 +0.03(+0.08%)
Jul 17, 2017 36.09 36.34 35.86 36.05 3,495,946 +0.08(+0.22%)
Jul 14, 2017 35.86 36.09 35.64 35.97 4,258,104 +0.31(+0.86%)
Jul 13, 2017 35.11 36.03 35.09 35.67 5,352,994 +1.40(+4.08%)
Jul 12, 2017 34.91 35.13 34.11 34.27 4,376,069 -0.40(-1.14%)
Jul 11, 2017 33.89 34.75 33.67 34.67 4,285,432 +0.85(+2.52%)
Jul 10, 2017 33.59 34.12 33.36 33.82 3,066,521 -0.05(-0.15%)
Jul 07, 2017 33.68 34.04 32.95 33.86 3,812,909 +0.30(+0.89%)
Jul 06, 2017 33.29 35.04 33.28 33.57 6,281,189 +0.12(+0.36%)
Jul 05, 2017 33.84 33.93 33.25 33.45 4,045,435 -0.25(-0.73%)
Jul 03, 2017 32.63 33.97 32.60 33.70 3,144,203 +1.36(+4.20%)
Jun 30, 2017 32.84 33.13 32.23 32.34 3,060,850 -0.53(-1.60%)
Jun 29, 2017 32.80 33.02 32.30 32.86 3,877,585 +0.23(+0.70%)
Jun 28, 2017 31.79 32.69 31.63 32.64 3,805,150 +1.31(+4.17%)
Jun 27, 2017 31.30 32.19 31.19 31.33 5,517,272 +0.45(+1.44%)
Jun 26, 2017 30.89 31.00 30.36 30.88 2,964,481 +0.09(+0.29%)
Jun 23, 2017 29.84 31.13 29.51 30.79 6,472,507 +1.28(+4.33%)
Jun 22, 2017 29.53 29.96 29.39 29.52 2,934,576 +0.11(+0.37%)
Jun 21, 2017 30.30 30.30 29.35 29.41 3,522,859 -0.75(-2.50%)
Jun 20, 2017 30.40 30.80 30.12 30.16 2,592,240 -0.44(-1.42%)
Jun 19, 2017 30.08 31.00 29.87 30.60 3,946,724 +0.88(+2.97%)
Jun 16, 2017 30.51 30.57 29.27 29.71 4,812,910 -0.73(-2.41%)
Jun 15, 2017 30.82 31.15 30.32 30.45 3,257,903 -0.79(-2.54%)
Jun 14, 2017 32.26 32.37 30.91 31.24 3,762,382 -0.93(-2.89%)
Jun 13, 2017 31.67 32.24 31.25 32.17 3,025,906 +0.69(+2.20%)
Jun 12, 2017 32.51 32.89 31.33 31.48 4,764,433 -1.22(-3.73%)
Jun 09, 2017 33.32 33.68 32.54 32.70 3,103,093 -0.49(-1.46%)
Jun 08, 2017 32.29 33.33 32.28 33.18 3,318,106 +0.67(+2.07%)
Jun 07, 2017 32.83 32.85 32.09 32.51 3,362,675 -0.12(-0.36%)
Jun 06, 2017 32.80 33.17 32.48 32.63 3,666,019 -0.38(-1.14%)
Jun 05, 2017 32.34 33.26 32.34 33.00 2,629,997 +0.46(+1.40%)
Jun 02, 2017 32.08 32.69 32.08 32.55 2,665,272 -0.08(-0.24%)
Jun 01, 2017 32.53 33.13 32.14 32.63 2,394,972 +0.00(+0.00%)
May 31, 2017 32.57 32.74 31.46 32.63 4,590,219 -0.05(-0.15%)
May 30, 2017 32.72 32.84 32.22 32.68 3,253,902 -0.28(-0.84%)
May 26, 2017 32.56 33.04 32.56 32.95 2,433,736 +0.18(+0.54%)
May 25, 2017 33.36 33.77 32.72 32.78 2,346,891 -0.42(-1.25%)
May 24, 2017 32.95 33.57 32.73 33.19 3,380,327 +0.25(+0.75%)
May 23, 2017 32.67 33.04 32.25 32.94 2,992,665 +0.30(+0.91%)
May 22, 2017 32.34 32.88 32.16 32.65 3,489,421 +0.66(+2.08%)
May 19, 2017 31.85 32.57 31.79 31.98 2,651,125 +0.37(+1.16%)
May 18, 2017 31.15 31.86 30.80 31.62 2,419,819 +0.29(+0.92%)
May 17, 2017 31.58 31.91 31.28 31.33 3,775,706 -0.52(-1.65%)
May 16, 2017 31.79 32.09 31.45 31.85 3,030,390 +0.13(+0.41%)
May 15, 2017 31.86 32.19 31.67 31.73 2,406,951 +0.24(+0.75%)
May 12, 2017 30.71 31.82 30.67 31.49 3,413,254 +0.62(+2.02%)
May 11, 2017 30.93 30.97 30.16 30.86 4,149,167 +0.08(+0.26%)
May 10, 2017 30.66 31.16 30.41 30.78 3,520,539 +0.26(+0.84%)
May 09, 2017 30.92 30.94 30.17 30.53 3,447,891 -0.20(-0.64%)
May 08, 2017 31.07 31.07 30.37 30.72 3,830,736 -0.79(-2.51%)
May 05, 2017 31.05 31.66 30.75 31.52 4,231,421 +0.77(+2.51%)
May 04, 2017 30.92 31.06 30.13 30.74 7,993,753 -0.64(-2.05%)
May 03, 2017 32.59 32.59 31.21 31.39 7,402,225 -1.62(-4.92%)
May 02, 2017 32.99 34.00 32.98 33.01 3,948,512 +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.