Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 35.39 35.75 35.17 35.64 1,208,427 +0.37(+1.06%)
Jul 28, 2017 34.96 35.41 34.85 35.27 1,735,496 +0.27(+0.76%)
Jul 27, 2017 37.41 37.49 34.36 35.00 3,266,774 -1.89(-5.12%)
Jul 26, 2017 36.60 36.89 36.41 36.89 1,139,867 +0.32(+0.88%)
Jul 25, 2017 36.52 36.85 36.39 36.57 1,150,646 +0.45(+1.23%)
Jul 24, 2017 35.80 36.15 35.76 36.12 901,002 +0.26(+0.72%)
Jul 21, 2017 36.15 36.28 35.81 35.86 636,586 -0.25(-0.69%)
Jul 20, 2017 36.49 35.87 36.11 1,084,264 +0.06(+0.17%)
Jul 19, 2017 35.63 36.09 35.62 36.05 878,521 +0.53(+1.50%)
Jul 18, 2017 35.11 35.56 35.11 35.52 710,266 +0.20(+0.55%)
Jul 17, 2017 35.23 35.45 34.66 35.32 623,551 -0.10(-0.28%)
Jul 14, 2017 36.04 35.32 35.42 868,074 -0.12(-0.33%)
Jul 13, 2017 34.75 35.62 34.65 35.53 1,498,565 +0.61(+1.76%)
Jul 12, 2017 34.56 35.12 34.56 34.92 1,280,231 +0.47(+1.37%)
Jul 11, 2017 34.96 35.11 34.24 34.45 973,433 -0.53(-1.50%)
Jul 10, 2017 34.62 35.08 34.49 34.97 1,282,281 +0.33(+0.95%)
Jul 07, 2017 34.06 34.65 33.92 34.64 964,809 +0.79(+2.34%)
Jul 06, 2017 33.82 34.15 33.56 33.85 1,518,805 +0.01(+0.03%)
Jul 05, 2017 33.92 34.16 33.59 33.84 1,221,684 +0.06(+0.18%)
Jul 03, 2017 34.24 34.74 33.77 33.78 1,193,756 -0.21(-0.63%)
Jun 30, 2017 34.35 34.52 33.50 33.99 2,196,595 -0.01(-0.03%)
Jun 29, 2017 35.12 35.17 33.45 34.00 2,103,312 -0.73(-2.10%)
Jun 28, 2017 35.85 35.99 34.65 34.73 2,376,197 -0.89(-2.50%)
Jun 27, 2017 35.68 35.93 35.54 35.62 616,637 +0.05(+0.15%)
Jun 26, 2017 35.35 35.82 35.32 35.57 703,454 +0.43(+1.22%)
Jun 23, 2017 35.81 35.81 35.05 35.14 2,229,688 -0.66(-1.84%)
Jun 22, 2017 35.32 35.93 35.18 35.80 678,853 +0.39(+1.11%)
Jun 21, 2017 36.03 36.03 35.35 35.41 681,591 -0.49(-1.36%)
Jun 20, 2017 35.90 36.11 35.77 35.90 878,517 -0.22(-0.62%)
Jun 19, 2017 35.78 36.36 35.58 36.12 999,163 +0.72(+2.04%)
Jun 16, 2017 35.08 35.50 34.96 35.40 1,247,920 +0.35(+0.99%)
Jun 15, 2017 34.82 35.13 34.71 35.05 600,403 -0.12(-0.33%)
Jun 14, 2017 34.93 35.26 34.69 35.17 929,608 +0.12(+0.36%)
Jun 13, 2017 34.99 35.13 34.75 35.04 736,943 +0.18(+0.51%)
Jun 12, 2017 34.55 35.04 34.43 34.87 930,391 +0.28(+0.80%)
Jun 09, 2017 34.17 34.75 34.10 34.59 1,044,866 +0.55(+1.62%)
Jun 08, 2017 33.69 34.26 33.69 34.04 1,016,014 +0.32(+0.94%)
Jun 07, 2017 33.77 33.90 33.44 33.72 873,916 +0.05(+0.16%)
Jun 06, 2017 33.45 33.90 33.41 33.67 934,857 +0.04(+0.13%)
Jun 05, 2017 33.42 33.77 33.42 33.62 656,170 -0.01(-0.03%)
Jun 02, 2017 33.24 33.87 33.18 33.63 1,119,524 +0.13(+0.40%)
Jun 01, 2017 32.76 33.51 32.67 33.50 1,128,789 +0.89(+2.74%)
May 31, 2017 32.40 32.61 32.19 32.61 1,486,344 +0.34(+1.04%)
May 30, 2017 32.91 32.96 32.27 32.27 887,107 -0.72(-2.17%)
May 26, 2017 32.97 33.22 32.78 32.99 1,429,863 -0.12(-0.35%)
May 25, 2017 33.43 33.56 32.86 33.10 1,768,402 -0.45(-1.34%)
May 24, 2017 33.44 33.79 33.38 33.55 637,623 +0.01(+0.03%)
May 23, 2017 33.81 33.94 33.38 33.54 814,939 -0.18(-0.52%)
May 22, 2017 33.98 34.10 33.66 33.72 747,602 +0.03(+0.08%)
May 19, 2017 33.17 33.98 33.16 33.69 1,290,896 +0.57(+1.71%)
May 18, 2017 32.61 33.49 32.52 33.13 1,632,250 +0.44(+1.35%)
May 17, 2017 33.67 33.23 32.53 32.69 953,683 -0.98(-2.92%)
May 16, 2017 33.43 33.75 33.22 33.67 815,120 +0.25(+0.74%)
May 15, 2017 33.00 33.60 32.98 33.42 897,872 +0.42(+1.26%)
May 12, 2017 32.92 33.11 32.77 33.00 459,085 -0.04(-0.11%)
May 11, 2017 32.96 33.27 32.45 33.04 949,127 -0.13(-0.40%)
May 10, 2017 32.76 33.29 32.60 33.17 898,024 +0.31(+0.94%)
May 09, 2017 32.23 32.91 32.23 32.86 1,224,282 +0.69(+2.14%)
May 08, 2017 32.49 32.61 31.92 32.17 1,044,508 -0.32(-0.98%)
May 05, 2017 32.38 32.61 32.26 32.49 876,776 +0.15(+0.46%)
May 04, 2017 32.99 33.07 32.19 32.34 1,165,681 -0.56(-1.69%)
May 03, 2017 33.03 33.12 32.78 32.90 918,030 -0.15(-0.45%)
May 02, 2017 33.17 33.32 32.91 33.05 968,276 -0.11(-0.32%)
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.