Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.57 36.01 35.54 35.97 103,847 +0.29(+0.81%)
Sep 28, 2017 35.07 35.72 34.96 35.68 88,478 +0.62(+1.76%)
Sep 27, 2017 35.03 35.37 34.85 35.07 81,817 +0.11(+0.31%)
Sep 26, 2017 34.63 34.92 34.41 34.96 72,413 +0.36(+1.05%)
Sep 25, 2017 35.03 35.25 34.48 34.59 40,351 -0.44(-1.24%)
Sep 22, 2017 34.99 35.17 34.30 35.03 75,100 +0.15(+0.42%)
Sep 21, 2017 34.70 34.92 34.67 34.88 109,871 +0.22(+0.63%)
Sep 20, 2017 34.34 34.88 34.27 34.67 79,458 +0.40(+1.17%)
Sep 19, 2017 33.94 34.56 33.50 34.27 110,111 +0.22(+0.64%)
Sep 18, 2017 32.27 34.23 32.27 34.05 107,012 +1.89(+5.88%)
Sep 15, 2017 32.05 32.70 31.80 32.16 178,054 +0.18(+0.57%)
Sep 14, 2017 32.16 32.34 31.87 31.98 46,710 -0.25(-0.79%)
Sep 13, 2017 32.49 32.63 32.16 32.23 35,397 -0.29(-0.89%)
Sep 12, 2017 32.52 32.92 32.27 32.52 36,664 -0.11(-0.33%)
Sep 11, 2017 32.34 32.96 32.08 32.63 29,038 +0.40(+1.24%)
Sep 08, 2017 32.23 32.38 31.90 32.23 30,952 -0.07(-0.23%)
Sep 07, 2017 32.85 32.96 32.16 32.30 34,201 -0.47(-1.44%)
Sep 06, 2017 32.56 33.11 32.52 32.78 42,762 +0.40(+1.23%)
Sep 05, 2017 33.14 33.18 32.27 32.38 54,536 -0.84(-2.52%)
Sep 01, 2017 32.96 33.25 32.45 33.21 35,952 +0.22(+0.66%)
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%)
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.