Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 32.51 32.60 32.27 32.46 4,150,183 -0.28(-0.86%)
Aug 30, 2017 32.37 32.88 32.16 32.74 5,479,079 +0.31(+0.96%)
Aug 29, 2017 32.52 32.65 32.29 32.43 4,218,040 -0.10(-0.31%)
Aug 28, 2017 33.11 33.18 32.47 32.53 3,975,052 -0.61(-1.84%)
Aug 25, 2017 33.39 33.46 33.03 33.14 4,241,182 -0.09(-0.27%)
Aug 24, 2017 34.11 34.11 33.00 33.23 5,070,580 -0.99(-2.89%)
Aug 23, 2017 34.45 34.46 34.07 34.22 5,965,787 -0.29(-0.84%)
Aug 22, 2017 34.48 34.52 34.09 34.51 2,587,915 +0.01(+0.03%)
Aug 21, 2017 34.51 34.63 34.43 34.50 2,225,959 +0.04(+0.12%)
Aug 18, 2017 34.70 34.77 34.31 34.46 2,605,718 -0.26(-0.75%)
Aug 17, 2017 35.03 35.20 34.61 34.72 2,950,972 -0.42(-1.20%)
Aug 16, 2017 34.90 35.30 34.84 35.14 1,985,825 +0.24(+0.69%)
Aug 15, 2017 34.88 35.10 34.85 34.90 2,184,863 +0.01(+0.03%)
Aug 14, 2017 34.92 35.08 34.82 34.89 2,730,614 +0.09(+0.26%)
Aug 11, 2017 34.00 34.94 34.00 34.80 3,276,892 +0.74(+2.17%)
Aug 10, 2017 34.16 34.28 33.93 34.06 3,274,129 -0.33(-0.96%)
Aug 09, 2017 34.19 34.45 34.07 34.39 2,425,399 +0.20(+0.58%)
Aug 08, 2017 34.27 34.49 34.13 34.19 3,619,896 +0.02(+0.06%)
Aug 07, 2017 33.99 34.29 33.99 34.17 3,168,465 +0.19(+0.56%)
Aug 04, 2017 34.37 34.42 33.93 33.98 4,603,239 -0.33(-0.96%)
Aug 03, 2017 34.17 34.54 34.17 34.31 2,864,328 +0.10(+0.29%)
Aug 02, 2017 33.81 34.36 33.51 34.21 3,619,734 +0.38(+1.12%)
Aug 01, 2017 34.28 34.35 33.65 33.83 5,143,174 -0.41(-1.20%)
Jul 31, 2017 34.23 34.35 34.11 34.24 4,637,491 +0.00(+0.00%)
Jul 28, 2017 34.25 34.36 34.09 34.24 3,923,098 -0.11(-0.32%)
Jul 27, 2017 33.70 34.35 33.69 34.35 4,037,257 +0.52(+1.54%)
Jul 26, 2017 34.20 34.45 33.78 33.83 3,310,362 -0.33(-0.97%)
Jul 25, 2017 33.85 34.28 33.69 34.16 3,875,176 +0.32(+0.95%)
Jul 24, 2017 33.86 34.21 33.79 33.84 3,831,471 -0.04(-0.12%)
Jul 21, 2017 33.70 33.90 33.66 33.88 3,122,025 +0.13(+0.39%)
Jul 20, 2017 33.92 33.95 33.66 33.75 2,787,995 -0.10(-0.30%)
Jul 19, 2017 33.52 34.03 33.26 33.85 9,525,466 +0.53(+1.59%)
Jul 18, 2017 33.46 33.59 33.26 33.32 3,292,751 -0.16(-0.48%)
Jul 17, 2017 33.59 33.59 33.30 33.48 3,743,886 -0.10(-0.30%)
Jul 14, 2017 33.65 33.36 33.58 3,172,690 +0.06(+0.18%)
Jul 13, 2017 33.36 33.82 33.20 33.52 7,433,997 +0.14(+0.42%)
Jul 12, 2017 33.29 33.53 33.09 33.38 4,269,974 +0.31(+0.94%)
Jul 11, 2017 33.20 33.31 32.93 33.07 7,871,394 -0.16(-0.48%)
Jul 10, 2017 33.50 33.63 33.12 33.23 5,663,682 -0.19(-0.57%)
Jul 07, 2017 34.19 34.23 33.41 33.42 7,777,133 -0.71(-2.08%)
Jul 06, 2017 34.69 34.75 34.06 34.13 9,813,921 -0.78(-2.23%)
Jul 05, 2017 35.47 35.55 34.82 34.91 7,634,532 -0.59(-1.66%)
Jul 03, 2017 35.67 35.85 35.42 35.50 2,884,444 -0.26(-0.73%)
Jun 30, 2017 36.22 36.30 35.64 35.76 6,671,611 -0.32(-0.89%)
Jun 29, 2017 37.30 37.70 35.95 36.08 5,936,064 -1.29(-3.45%)
Jun 28, 2017 37.26 37.66 37.09 37.37 4,678,315 +0.37(+1.00%)
Jun 27, 2017 37.50 37.61 37.00 37.00 3,631,612 -0.65(-1.73%)
Jun 26, 2017 37.28 37.81 37.28 37.65 3,453,221 +0.42(+1.13%)
Jun 23, 2017 37.10 37.44 37.05 37.23 12,137,617 +0.14(+0.38%)
Jun 22, 2017 37.03 37.34 36.54 37.09 5,236,888 -0.59(-1.57%)
Jun 21, 2017 37.89 38.03 37.56 37.68 2,902,251 -0.09(-0.24%)
Jun 20, 2017 37.59 37.97 37.41 37.77 3,932,571 +0.25(+0.67%)
Jun 19, 2017 38.18 38.28 37.12 37.52 6,921,976 -0.49(-1.29%)
Jun 16, 2017 39.09 39.11 37.72 38.01 9,550,189 -1.25(-3.18%)
Jun 15, 2017 38.92 39.42 38.70 39.26 2,324,628 +0.30(+0.77%)
Jun 14, 2017 39.11 39.53 38.81 38.96 2,737,446 -0.02(-0.05%)
Jun 13, 2017 38.60 38.99 38.26 38.98 3,142,772 +0.28(+0.72%)
Jun 12, 2017 38.74 38.86 38.55 38.70 3,177,742 -0.06(-0.15%)
Jun 09, 2017 39.03 39.22 38.62 38.76 2,435,193 -0.35(-0.89%)
Jun 08, 2017 39.61 39.05 39.11 2,709,007 -0.32(-0.81%)
Jun 07, 2017 39.47 39.61 39.15 39.43 3,329,947 -0.01(-0.03%)
Jun 06, 2017 39.77 39.81 39.36 39.44 1,900,249 -0.35(-0.88%)
Jun 05, 2017 39.51 39.81 39.44 39.79 2,484,435 +0.20(+0.51%)
Jun 02, 2017 39.95 40.24 38.44 39.59 5,021,568 -0.36(-0.90%)
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.