Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.00 37.41 36.90 36.95 176,121 +0.00(+0.00%)
Sep 28, 2017 37.02 37.26 36.59 36.95 217,191 -0.28(-0.76%)
Sep 27, 2017 36.46 37.33 36.33 37.24 230,322 +1.07(+2.95%)
Sep 26, 2017 36.41 36.41 35.94 36.17 164,501 -0.04(-0.11%)
Sep 25, 2017 36.18 36.40 36.03 36.21 398,047 +0.08(+0.22%)
Sep 22, 2017 36.75 36.85 36.06 36.13 340,996 -0.61(-1.65%)
Sep 21, 2017 37.89 37.90 36.73 36.74 314,954 -1.29(-3.40%)
Sep 20, 2017 36.95 38.45 36.29 38.03 497,642 +1.14(+3.10%)
Sep 19, 2017 35.86 36.89 35.65 36.88 422,827 +1.13(+3.17%)
Sep 18, 2017 34.60 35.94 34.60 35.75 300,084 +1.26(+3.66%)
Sep 15, 2017 34.48 34.56 34.17 34.49 594,199 -0.09(-0.25%)
Sep 14, 2017 34.26 34.77 34.26 34.58 396,162 +0.10(+0.28%)
Sep 13, 2017 34.55 34.75 34.37 34.48 279,883 -0.16(-0.45%)
Sep 12, 2017 34.54 34.80 34.40 34.64 215,885 +0.15(+0.43%)
Sep 11, 2017 34.12 34.76 34.12 34.49 170,379 +0.70(+2.08%)
Sep 08, 2017 33.74 34.20 33.50 33.78 116,925 -0.03(-0.09%)
Sep 07, 2017 34.39 34.39 33.52 33.81 229,847 -0.49(-1.43%)
Sep 06, 2017 35.19 35.19 34.04 34.30 197,506 -0.77(-2.20%)
Sep 05, 2017 35.35 35.54 34.95 35.08 125,848 -0.38(-1.08%)
Sep 01, 2017 35.35 35.50 35.22 35.46 184,201 +0.19(+0.53%)
Aug 31, 2017 35.46 35.46 34.96 35.27 133,118 +0.01(+0.03%)
Aug 30, 2017 34.79 35.38 34.73 35.26 151,257 +0.50(+1.43%)
Aug 29, 2017 34.36 34.93 34.25 34.76 207,227 +0.18(+0.51%)
Aug 28, 2017 34.90 34.97 34.47 34.59 100,572 -0.18(-0.51%)
Aug 25, 2017 34.73 35.00 34.53 34.76 76,927 +0.23(+0.65%)
Aug 24, 2017 34.45 34.71 34.31 34.54 44,497 +0.18(+0.51%)
Aug 23, 2017 34.72 34.93 34.35 34.36 71,408 -0.57(-1.62%)
Aug 22, 2017 34.85 35.10 34.82 34.93 62,997 +0.27(+0.79%)
Aug 21, 2017 34.40 34.75 34.30 34.65 99,975 +0.20(+0.57%)
Aug 18, 2017 34.19 34.71 33.58 34.46 87,585 +0.05(+0.14%)
Aug 17, 2017 34.99 35.13 34.40 34.41 84,737 -0.71(-2.03%)
Aug 16, 2017 35.29 35.35 34.94 35.12 85,356 +0.06(+0.17%)
Aug 15, 2017 35.62 35.62 35.00 35.07 90,648 -0.51(-1.43%)
Aug 14, 2017 34.82 35.57 34.82 35.57 85,838 +0.98(+2.83%)
Aug 11, 2017 34.24 35.00 34.04 34.60 156,073 +0.08(+0.23%)
Aug 10, 2017 35.21 35.63 34.51 34.52 153,010 -0.89(-2.51%)
Aug 09, 2017 35.50 35.62 35.24 35.41 133,271 -0.18(-0.49%)
Aug 08, 2017 35.96 36.29 35.49 35.58 182,127 -0.44(-1.22%)
Aug 07, 2017 36.14 36.29 35.79 36.02 123,258 -0.01(-0.03%)
Aug 04, 2017 36.22 36.32 35.88 36.03 139,928 -0.16(-0.43%)
Aug 03, 2017 36.11 36.31 35.94 36.19 183,956 +0.15(+0.41%)
Aug 02, 2017 35.94 36.19 35.71 36.04 245,030 +0.12(+0.33%)
Aug 01, 2017 36.63 36.63 35.72 35.93 266,806 -0.66(-1.79%)
Jul 31, 2017 35.44 36.64 35.12 36.58 635,650 +1.13(+3.20%)
Jul 28, 2017 35.36 35.58 35.33 35.45 148,025 -0.10(-0.28%)
Jul 27, 2017 35.74 35.80 35.41 35.54 184,034 -0.35(-0.98%)
Jul 26, 2017 35.95 35.95 35.46 35.90 275,184 +0.05(+0.14%)
Jul 25, 2017 35.73 35.92 35.60 35.85 150,751 +0.34(+0.96%)
Jul 24, 2017 35.47 35.67 35.32 35.51 227,053 -0.19(-0.52%)
Jul 21, 2017 36.06 36.09 35.42 35.69 213,149 -0.30(-0.84%)
Jul 20, 2017 36.10 35.71 35.99 167,674 +0.05(+0.14%)
Jul 19, 2017 35.52 35.98 35.41 35.95 220,218 +0.50(+1.42%)
Jul 18, 2017 35.89 35.94 35.38 35.44 173,669 -0.58(-1.60%)
Jul 17, 2017 36.48 36.83 35.97 36.02 291,640 -0.69(-1.89%)
Jul 14, 2017 36.75 37.26 36.66 36.71 299,937 -0.03(-0.08%)
Jul 13, 2017 36.24 36.74 35.90 36.74 366,100 +0.41(+1.13%)
Jul 12, 2017 36.24 36.99 34.94 36.33 962,105 +0.56(+1.56%)
Jul 11, 2017 35.04 36.27 34.44 35.77 712,032 +1.36(+3.94%)
Jul 10, 2017 34.61 34.88 34.36 34.42 150,552 -0.20(-0.56%)
Jul 07, 2017 34.33 34.68 34.19 34.61 157,169 +0.41(+1.20%)
Jul 06, 2017 34.14 34.74 33.94 34.20 143,112 -0.25(-0.74%)
Jul 05, 2017 34.42 34.60 34.00 34.46 194,366 +0.04(+0.11%)
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.