Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.42 29.53 29.32 29.43 5,394,827 +0.00(+0.00%)
Jul 28, 2017 29.44 29.54 29.30 29.43 4,563,769 -0.09(-0.32%)
Jul 27, 2017 28.97 29.53 28.96 29.53 4,696,571 +0.63(+2.18%)
Jul 26, 2017 29.21 29.43 28.86 28.90 3,875,310 -0.28(-0.97%)
Jul 25, 2017 28.92 29.28 28.78 29.18 4,536,516 +0.27(+0.95%)
Jul 24, 2017 28.92 29.22 28.86 28.91 4,485,352 -0.03(-0.12%)
Jul 21, 2017 28.79 28.96 28.75 28.94 3,654,832 +0.11(+0.39%)
Jul 20, 2017 28.98 29.00 28.75 28.83 3,263,796 -0.09(-0.30%)
Jul 19, 2017 28.63 29.07 28.41 28.92 11,151,089 +0.45(+1.59%)
Jul 18, 2017 28.58 28.69 28.41 28.46 3,854,694 -0.14(-0.48%)
Jul 17, 2017 28.69 28.69 28.44 28.60 4,382,820 -0.09(-0.30%)
Jul 14, 2017 28.74 28.50 28.68 3,714,143 +0.05(+0.18%)
Jul 13, 2017 28.50 28.89 28.36 28.63 8,702,688 +0.12(+0.42%)
Jul 12, 2017 28.44 28.64 28.27 28.51 4,998,690 +0.26(+0.94%)
Jul 11, 2017 28.36 28.45 28.13 28.25 9,214,732 -0.14(-0.48%)
Jul 10, 2017 28.62 28.73 28.29 28.39 6,630,250 -0.16(-0.57%)
Jul 07, 2017 29.21 29.24 28.54 28.55 9,104,384 -0.61(-2.08%)
Jul 06, 2017 29.63 29.68 29.09 29.15 11,488,772 -0.67(-2.23%)
Jul 05, 2017 30.30 30.37 29.74 29.82 8,937,447 -0.50(-1.66%)
Jul 03, 2017 30.47 30.62 30.26 30.32 3,376,705 -0.22(-0.73%)
Jun 30, 2017 30.94 31.01 30.44 30.55 7,810,192 -0.27(-0.89%)
Jun 29, 2017 31.86 32.20 30.71 30.82 6,949,117 -1.10(-3.45%)
Jun 28, 2017 31.83 32.17 31.68 31.92 5,476,719 +0.32(+1.00%)
Jun 27, 2017 32.03 32.13 31.61 31.61 4,251,385 -0.56(-1.73%)
Jun 26, 2017 31.85 32.30 31.85 32.16 4,042,550 +0.36(+1.13%)
Jun 23, 2017 31.69 31.98 31.65 31.80 14,209,031 +0.12(+0.38%)
Jun 22, 2017 31.63 31.90 31.21 31.68 6,130,619 -0.50(-1.57%)
Jun 21, 2017 32.37 32.49 32.08 32.19 3,397,551 -0.08(-0.24%)
Jun 20, 2017 32.11 32.43 31.96 32.26 4,603,706 +0.21(+0.67%)
Jun 19, 2017 32.61 32.70 31.70 32.05 8,103,285 -0.42(-1.29%)
Jun 16, 2017 33.39 33.41 32.22 32.47 11,180,031 -1.07(-3.18%)
Jun 15, 2017 33.25 33.68 33.06 33.54 2,721,350 +0.26(+0.77%)
Jun 14, 2017 33.41 33.77 33.15 33.28 3,204,620 -0.02(-0.05%)
Jun 13, 2017 32.97 33.31 32.68 33.30 3,679,119 +0.24(+0.72%)
Jun 12, 2017 33.09 33.19 32.93 33.06 3,720,057 -0.05(-0.15%)
Jun 09, 2017 33.34 33.50 32.99 33.11 2,850,784 -0.30(-0.89%)
Jun 08, 2017 33.84 33.36 33.41 3,171,328 -0.27(-0.81%)
Jun 07, 2017 33.72 33.84 33.44 33.68 3,898,238 -0.01(-0.03%)
Jun 06, 2017 33.97 34.01 33.62 33.69 2,224,546 -0.30(-0.88%)
Jun 05, 2017 33.75 34.01 33.69 33.99 2,908,430 +0.17(+0.51%)
Jun 02, 2017 34.13 34.38 32.84 33.82 5,878,552 -0.31(-0.90%)
Jun 01, 2017 34.20 34.25 33.49 34.13 8,812,594 +1.20(+3.66%)
May 31, 2017 32.84 33.10 32.80 32.92 4,636,369 +0.02(+0.05%)
May 30, 2017 33.23 33.25 32.72 32.90 2,049,242 -0.44(-1.31%)
May 26, 2017 33.18 33.43 33.11 33.34 2,183,612 +0.18(+0.54%)
May 25, 2017 33.11 33.26 32.86 33.16 1,943,252 +0.24(+0.73%)
May 24, 2017 32.94 33.07 32.89 32.92 2,152,029 +0.14(+0.42%)
May 23, 2017 32.55 32.97 32.49 32.78 2,649,431 +0.27(+0.84%)
May 22, 2017 32.20 32.58 32.16 32.51 3,039,680 +0.29(+0.90%)
May 19, 2017 32.17 32.39 32.08 32.22 2,710,941 +0.03(+0.11%)
May 18, 2017 32.15 32.38 32.08 32.19 2,192,940 +0.05(+0.16%)
May 17, 2017 32.09 32.22 31.88 32.14 2,921,780 +0.04(+0.13%)
May 16, 2017 32.40 32.42 31.98 32.09 2,909,957 -0.24(-0.74%)
May 15, 2017 31.95 32.37 31.95 32.33 2,540,034 +0.33(+1.04%)
May 12, 2017 31.99 32.09 31.84 32.00 2,139,609 -0.03(-0.08%)
May 11, 2017 32.01 32.10 31.82 32.02 2,237,201 -0.09(-0.29%)
May 10, 2017 31.86 32.13 31.82 32.12 3,614,436 +0.26(+0.83%)
May 09, 2017 32.21 32.28 31.78 31.85 3,648,597 -0.31(-0.96%)
May 08, 2017 32.25 32.27 32.09 32.16 2,759,479 -0.08(-0.24%)
May 05, 2017 32.31 32.34 32.16 32.24 2,417,557 +0.03(+0.11%)
May 04, 2017 32.28 32.59 32.13 32.20 5,188,335 -0.05(-0.16%)
May 03, 2017 32.43 32.51 32.14 32.26 3,273,490 -0.16(-0.50%)
May 02, 2017 32.74 32.78 32.33 32.42 3,573,650 -0.29(-0.89%)
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.