Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 31.40 31.53 31.18 31.33 150,394 +0.15(+0.48%)
Aug 30, 2017 31.27 31.45 31.10 31.18 322,848 -0.03(-0.10%)
Aug 29, 2017 31.46 31.70 31.08 31.21 118,131 -0.70(-2.19%)
Aug 28, 2017 31.99 32.16 31.78 31.91 133,813 -0.04(-0.13%)
Aug 25, 2017 32.04 31.46 31.95 182,096 +0.33(+1.04%)
Aug 24, 2017 31.63 31.84 31.16 31.62 195,098 +0.12(+0.38%)
Aug 23, 2017 30.97 31.69 30.97 31.50 174,001 +0.22(+0.70%)
Aug 22, 2017 31.22 31.41 31.10 31.28 182,270 +0.18(+0.58%)
Aug 21, 2017 31.23 31.37 30.70 31.10 102,379 -0.12(-0.38%)
Aug 18, 2017 31.05 31.38 30.93 31.22 183,051 -0.02(-0.06%)
Aug 17, 2017 31.90 31.90 31.14 31.24 220,431 -0.70(-2.19%)
Aug 16, 2017 31.92 32.26 31.76 31.94 287,513 +0.14(+0.44%)
Aug 15, 2017 32.36 32.51 31.77 31.80 247,378 -0.44(-1.36%)
Aug 14, 2017 31.42 32.42 31.14 32.24 254,258 +1.11(+3.57%)
Aug 11, 2017 31.91 32.12 30.92 31.13 358,907 -0.73(-2.29%)
Aug 10, 2017 31.89 32.23 31.78 31.86 483,649 -0.22(-0.69%)
Aug 09, 2017 32.10 32.23 31.76 32.08 276,728 -0.33(-1.02%)
Aug 08, 2017 31.75 32.74 31.67 32.41 245,540 +0.54(+1.69%)
Aug 07, 2017 31.85 32.10 31.63 31.87 303,641 +0.11(+0.35%)
Aug 04, 2017 31.34 31.81 31.08 31.76 171,137 +0.68(+2.19%)
Aug 03, 2017 31.10 31.31 30.87 31.08 140,491 -0.21(-0.67%)
Aug 02, 2017 31.03 31.39 31.01 31.29 141,896 +0.08(+0.26%)
Aug 01, 2017 31.05 31.25 30.82 31.21 101,505 +0.32(+1.04%)
Jul 31, 2017 30.98 31.24 30.71 30.89 163,343 +0.09(+0.29%)
Jul 28, 2017 30.95 31.39 30.63 30.80 91,402 -0.17(-0.55%)
Jul 27, 2017 30.84 31.43 30.69 30.97 134,254 +0.21(+0.68%)
Jul 26, 2017 31.64 31.64 30.69 30.76 233,879 -0.86(-2.72%)
Jul 25, 2017 31.60 31.89 31.46 31.62 184,951 +0.36(+1.15%)
Jul 24, 2017 30.89 31.38 30.75 31.26 150,352 +0.40(+1.30%)
Jul 21, 2017 31.88 31.88 30.78 30.86 275,891 -0.71(-2.25%)
Jul 20, 2017 32.26 31.50 31.57 264,960 -0.34(-1.07%)
Jul 19, 2017 32.99 33.75 31.46 31.91 504,208 -1.71(-5.09%)
Jul 18, 2017 33.16 34.02 33.14 33.62 224,005 +0.17(+0.51%)
Jul 17, 2017 33.58 33.70 33.17 33.45 243,547 -0.20(-0.59%)
Jul 14, 2017 33.63 33.88 33.29 33.65 96,901 -0.33(-0.97%)
Jul 13, 2017 34.18 34.24 33.75 33.98 165,210 -0.24(-0.70%)
Jul 12, 2017 34.00 34.65 33.87 34.22 80,399 +0.19(+0.56%)
Jul 11, 2017 34.16 34.75 33.68 34.03 122,131 -0.14(-0.41%)
Jul 10, 2017 34.35 34.55 34.03 34.17 122,411 -0.38(-1.10%)
Jul 07, 2017 34.65 34.90 34.14 34.55 151,582 +0.10(+0.29%)
Jul 06, 2017 34.57 34.91 34.20 34.45 164,012 -0.13(-0.38%)
Jul 05, 2017 34.90 34.96 34.19 34.58 132,014 -0.30(-0.86%)
Jul 03, 2017 34.12 35.22 34.03 34.88 87,602 +0.98(+2.89%)
Jun 30, 2017 34.33 34.33 33.78 33.90 114,295 -0.31(-0.91%)
Jun 29, 2017 34.30 34.63 33.70 34.21 122,843 +0.37(+1.09%)
Jun 28, 2017 33.36 33.96 33.36 33.84 103,507 +0.65(+1.96%)
Jun 27, 2017 33.04 33.60 32.95 33.19 128,316 +0.23(+0.70%)
Jun 26, 2017 32.85 33.41 32.64 32.96 119,137 +0.15(+0.46%)
Jun 23, 2017 32.66 32.81 249,275 -0.34(-1.03%)
Jun 22, 2017 33.20 33.47 32.97 33.15 126,321 -0.17(-0.51%)
Jun 21, 2017 34.26 34.26 33.26 33.32 125,348 -0.85(-2.49%)
Jun 20, 2017 34.38 34.66 34.02 34.17 126,175 -0.48(-1.39%)
Jun 19, 2017 35.09 35.26 34.48 34.65 133,150 -0.28(-0.80%)
Jun 16, 2017 35.36 35.39 34.87 34.93 245,997 -0.63(-1.77%)
Jun 15, 2017 35.04 35.77 34.64 35.56 127,848 +0.17(+0.48%)
Jun 14, 2017 35.33 35.54 34.71 35.39 259,103 -0.21(-0.59%)
Jun 13, 2017 35.99 36.28 35.44 35.60 246,161 -0.31(-0.86%)
Jun 12, 2017 36.05 36.46 35.45 35.91 247,677 -0.17(-0.47%)
Jun 09, 2017 34.92 36.20 34.87 36.08 270,649 +1.48(+4.28%)
Jun 08, 2017 33.90 34.95 33.81 34.60 352,465 +0.71(+2.10%)
Jun 07, 2017 33.64 34.05 33.39 33.89 213,471 +0.47(+1.41%)
Jun 06, 2017 33.60 33.95 33.40 33.42 144,247 -0.57(-1.68%)
Jun 05, 2017 34.31 34.31 33.73 33.99 293,680 -0.19(-0.56%)
Jun 02, 2017 33.87 34.89 33.87 34.18 228,117 -0.04(-0.12%)
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.