Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 33.54 33.90 33.29 33.83 52,837 +0.33(+0.98%)
Jul 28, 2017 32.96 33.50 32.70 33.50 40,179 +0.40(+1.21%)
Jul 27, 2017 33.21 33.85 32.34 33.10 54,080 +0.15(+0.44%)
Jul 26, 2017 32.99 32.99 32.23 32.96 38,464 +0.29(+0.89%)
Jul 25, 2017 32.56 33.25 32.53 32.67 81,109 +0.22(+0.67%)
Jul 24, 2017 32.41 32.70 32.20 32.45 44,594 +0.00(+0.00%)
Jul 21, 2017 32.45 32.59 32.20 32.45 83,305 +0.25(+0.79%)
Jul 20, 2017 31.80 32.30 31.58 32.20 47,668 +0.47(+1.49%)
Jul 19, 2017 31.18 31.90 31.18 31.72 45,698 +0.51(+1.63%)
Jul 18, 2017 31.25 31.25 30.63 31.21 47,157 -0.11(-0.35%)
Jul 17, 2017 30.56 31.41 30.49 31.32 63,718 +0.76(+2.50%)
Jul 14, 2017 30.52 30.80 30.43 30.56 26,561 +0.00(+0.00%)
Jul 13, 2017 30.52 30.89 30.31 30.56 29,467 -0.07(-0.24%)
Jul 12, 2017 30.63 30.98 30.32 30.63 51,615 +0.11(+0.36%)
Jul 11, 2017 30.31 30.78 30.25 30.52 34,706 +0.18(+0.60%)
Jul 10, 2017 30.12 30.60 29.69 30.34 34,226 +0.07(+0.24%)
Jul 07, 2017 29.65 30.38 29.65 30.27 43,452 +0.65(+2.21%)
Jul 06, 2017 29.91 29.91 29.43 29.62 62,396 -0.44(-1.45%)
Jul 05, 2017 30.49 30.49 30.02 30.05 57,195 -0.40(-1.31%)
Jul 03, 2017 30.52 30.60 30.38 30.45 34,038 +0.25(+0.84%)
Jun 30, 2017 30.16 30.38 29.80 30.20 40,040 +0.11(+0.36%)
Jun 29, 2017 30.34 30.34 29.65 30.09 25,615 -0.18(-0.60%)
Jun 28, 2017 30.20 30.34 29.94 30.27 44,944 +0.18(+0.60%)
Jun 27, 2017 29.72 30.27 29.51 30.09 42,465 +0.33(+1.10%)
Jun 26, 2017 30.02 30.02 29.43 29.76 79,142 -0.04(-0.12%)
Jun 23, 2017 29.83 30.38 29.62 29.80 210,532 -0.04(-0.12%)
Jun 22, 2017 29.72 30.05 29.40 29.83 29,605 +0.11(+0.37%)
Jun 21, 2017 30.31 30.31 29.69 29.72 42,754 -0.44(-1.45%)
Jun 20, 2017 30.41 30.63 29.87 30.16 76,475 -0.33(-1.07%)
Jun 19, 2017 30.60 30.60 29.98 30.49 54,064 +0.15(+0.48%)
Jun 16, 2017 30.60 30.74 30.23 30.34 150,347 -0.58(-1.88%)
Jun 15, 2017 30.38 31.00 30.38 30.92 35,011 +0.11(+0.35%)
Jun 14, 2017 31.43 31.43 30.60 30.81 58,344 -0.55(-1.74%)
Jun 13, 2017 31.80 31.80 30.81 31.36 51,727 +0.25(+0.82%)
Jun 12, 2017 30.60 31.21 30.60 31.11 59,405 +0.58(+1.90%)
Jun 09, 2017 30.38 31.03 30.34 30.52 101,379 +0.11(+0.36%)
Jun 08, 2017 30.12 30.49 29.94 30.41 51,495 +0.29(+0.97%)
Jun 07, 2017 30.16 30.34 29.94 30.12 67,110 +0.00(+0.00%)
Jun 06, 2017 30.12 30.27 29.87 30.12 66,118 -0.25(-0.84%)
Jun 05, 2017 29.80 30.41 29.47 30.38 69,239 +0.73(+2.45%)
Jun 02, 2017 29.80 30.23 29.62 29.65 77,276 -0.18(-0.61%)
Jun 01, 2017 28.89 29.87 28.85 29.83 54,413 +1.13(+3.92%)
May 31, 2017 28.45 28.74 28.02 28.71 42,973 +0.33(+1.15%)
May 30, 2017 28.74 28.74 28.34 28.38 19,485 -0.40(-1.39%)
May 26, 2017 28.16 28.85 28.02 28.78 36,247 +0.54(+1.93%)
May 25, 2017 28.53 28.60 28.07 28.23 44,488 -0.22(-0.77%)
May 24, 2017 28.27 28.63 27.94 28.45 52,565 +0.22(+0.77%)
May 23, 2017 27.98 28.31 27.87 28.23 29,363 +0.29(+1.04%)
May 22, 2017 27.18 27.98 27.18 27.94 47,551 +0.69(+2.53%)
May 19, 2017 27.25 27.72 27.18 27.25 53,309 +0.00(+0.00%)
May 18, 2017 27.07 27.54 26.93 27.25 50,267 +0.25(+0.94%)
May 17, 2017 27.33 27.47 27.00 27.00 69,991 -0.73(-2.62%)
May 16, 2017 27.29 27.80 27.04 27.73 76,307 +0.54(+2.01%)
May 15, 2017 27.22 27.25 27.04 27.18 63,420 +0.04(+0.13%)
May 12, 2017 27.18 27.36 26.89 27.14 85,434 -0.07(-0.27%)
May 11, 2017 27.18 27.36 27.04 27.22 94,898 -0.04(-0.13%)
May 10, 2017 27.22 27.43 27.11 27.25 54,889 -0.07(-0.27%)
May 09, 2017 27.36 27.54 27.18 27.33 51,944 -0.11(-0.40%)
May 08, 2017 27.40 27.58 27.11 27.43 50,664 +0.00(+0.00%)
May 05, 2017 27.47 27.58 27.33 27.43 62,143 -0.04(-0.13%)
May 04, 2017 27.62 27.80 27.18 27.47 42,400 -0.07(-0.26%)
May 03, 2017 28.05 28.27 27.47 27.54 66,579 -0.73(-2.57%)
May 02, 2017 28.13 28.27 27.91 28.27 47,125 +0.11(+0.39%)
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.