Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 32.49 33.07 32.16 32.99 53,535 +0.51(+1.57%)
Aug 30, 2017 31.72 32.70 31.58 32.49 70,964 +0.58(+1.82%)
Aug 29, 2017 31.47 31.94 31.03 31.90 53,253 +0.51(+1.62%)
Aug 28, 2017 31.65 31.72 31.14 31.40 39,156 -0.29(-0.92%)
Aug 25, 2017 31.21 31.83 30.81 31.69 67,162 +0.58(+1.87%)
Aug 24, 2017 31.11 31.50 30.93 31.11 45,415 +0.00(+0.00%)
Aug 23, 2017 31.32 31.50 30.94 31.11 54,977 -0.47(-1.50%)
Aug 22, 2017 31.98 32.27 31.40 31.58 47,329 -0.22(-0.69%)
Aug 21, 2017 31.54 32.09 31.54 31.80 45,836 +0.15(+0.46%)
Aug 18, 2017 31.98 32.16 31.25 31.65 76,346 -0.69(-2.13%)
Aug 17, 2017 32.96 32.99 32.30 32.34 64,556 -0.84(-2.52%)
Aug 16, 2017 33.32 33.43 33.14 33.18 29,926 -0.07(-0.22%)
Aug 15, 2017 33.61 33.65 32.96 33.25 58,250 -0.33(-0.97%)
Aug 14, 2017 32.96 33.61 32.89 33.58 47,735 +0.80(+2.44%)
Aug 11, 2017 33.07 33.31 32.65 32.78 47,647 -0.25(-0.77%)
Aug 10, 2017 33.69 33.72 32.81 33.03 71,663 -0.65(-1.94%)
Aug 09, 2017 34.12 34.38 33.65 33.69 91,426 -0.84(-2.42%)
Aug 08, 2017 34.38 34.85 34.23 34.52 65,563 +0.18(+0.53%)
Aug 07, 2017 34.16 34.63 34.05 34.34 52,499 +0.22(+0.64%)
Aug 04, 2017 33.87 34.41 33.61 34.12 70,037 +0.40(+1.19%)
Aug 03, 2017 33.98 34.27 33.61 33.72 68,204 -0.25(-0.75%)
Aug 02, 2017 34.12 34.51 33.54 33.98 61,654 -0.11(-0.32%)
Aug 01, 2017 33.98 34.41 33.54 34.08 72,648 +0.25(+0.75%)
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%)
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.