Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.72 36.98 35.72 36.83 3,116,629 +1.29(+3.64%)
Aug 30, 2017 35.16 35.53 35.09 35.53 7,165,653 +0.44(+1.24%)
Aug 29, 2017 34.73 35.23 34.66 35.10 2,009,551 +0.09(+0.27%)
Aug 28, 2017 34.96 35.09 34.69 35.00 1,420,102 +0.07(+0.20%)
Aug 25, 2017 35.41 35.41 34.91 34.93 1,487,762 -0.15(-0.43%)
Aug 24, 2017 35.56 35.65 34.96 35.08 2,732,379 -0.28(-0.81%)
Aug 23, 2017 35.30 35.67 35.28 35.37 1,801,586 -0.17(-0.49%)
Aug 22, 2017 35.52 35.73 35.41 35.54 2,563,191 +0.25(+0.69%)
Aug 21, 2017 35.06 35.35 34.88 35.30 1,690,095 +0.22(+0.63%)
Aug 18, 2017 35.18 35.39 34.98 35.07 2,444,835 -0.21(-0.61%)
Aug 17, 2017 35.73 35.86 35.26 35.29 1,440,499 -0.59(-1.65%)
Aug 16, 2017 36.03 36.28 35.76 35.88 1,184,709 +0.09(+0.24%)
Aug 15, 2017 35.84 36.05 35.75 35.79 1,814,920 +0.06(+0.18%)
Aug 14, 2017 35.69 35.94 35.45 35.73 2,637,262 +0.40(+1.14%)
Aug 11, 2017 35.46 35.77 35.24 35.33 1,776,124 -0.19(-0.53%)
Aug 10, 2017 36.65 36.68 35.49 35.52 2,561,426 -1.29(-3.50%)
Aug 09, 2017 36.88 37.25 36.61 36.81 1,911,163 -0.35(-0.94%)
Aug 08, 2017 36.79 37.53 36.79 37.15 2,733,341 +0.37(+1.01%)
Aug 07, 2017 36.94 37.11 36.62 36.78 2,752,269 -0.14(-0.39%)
Aug 04, 2017 36.55 37.05 36.31 36.92 4,019,002 +0.63(+1.74%)
Aug 03, 2017 36.38 36.99 36.24 36.29 2,622,099 -0.21(-0.59%)
Aug 02, 2017 35.90 36.56 35.90 36.51 2,595,991 +0.25(+0.70%)
Aug 01, 2017 36.96 37.18 35.58 36.25 3,667,412 -0.72(-1.95%)
Jul 31, 2017 37.34 37.60 36.64 36.97 1,586,569 -0.13(-0.36%)
Jul 28, 2017 37.18 37.31 36.72 37.11 3,237,897 -0.09(-0.23%)
Jul 27, 2017 37.69 37.99 36.73 37.19 4,953,868 +0.92(+2.53%)
Jul 26, 2017 36.22 36.70 36.08 36.28 4,565,245 +0.02(+0.04%)
Jul 25, 2017 35.79 36.46 35.51 36.26 2,400,966 +0.89(+2.50%)
Jul 24, 2017 35.51 35.74 35.28 35.37 2,792,564 -0.16(-0.45%)
Jul 21, 2017 36.23 36.23 35.26 35.53 3,533,724 -1.08(-2.96%)
Jul 20, 2017 37.16 37.18 36.58 36.62 2,464,789 -0.37(-1.01%)
Jul 19, 2017 36.73 37.01 36.55 36.99 1,556,254 +0.45(+1.23%)
Jul 18, 2017 36.54 36.66 36.17 36.54 1,576,566 -0.02(-0.06%)
Jul 17, 2017 36.82 36.91 36.40 36.56 1,856,950 -0.03(-0.09%)
Jul 14, 2017 36.59 36.73 36.32 36.59 1,792,765 +0.05(+0.13%)
Jul 13, 2017 36.05 36.74 35.99 36.55 2,733,770 +0.47(+1.29%)
Jul 12, 2017 36.23 36.57 35.88 36.08 2,928,826 +0.06(+0.18%)
Jul 11, 2017 35.67 36.25 35.56 36.02 2,753,937 +0.36(+1.00%)
Jul 10, 2017 34.98 35.71 34.86 35.66 4,657,931 +0.78(+2.25%)
Jul 07, 2017 33.90 35.01 33.77 34.88 3,710,702 +0.86(+2.53%)
Jul 06, 2017 34.11 34.30 33.84 34.01 2,360,651 -0.14(-0.42%)
Jul 05, 2017 34.09 34.28 33.29 34.16 2,874,778 +0.00(+0.00%)
Jul 03, 2017 33.86 34.79 33.82 34.16 1,675,928 +0.65(+1.94%)
Jun 30, 2017 32.96 33.67 32.73 33.51 3,318,834 +0.89(+2.72%)
Jun 29, 2017 32.75 32.99 32.28 32.62 2,213,660 +0.06(+0.17%)
Jun 28, 2017 32.79 32.97 32.57 32.57 3,048,966 +0.08(+0.24%)
Jun 27, 2017 33.13 32.82 31.64 32.49 2,603,336 -0.64(-1.93%)
Jun 26, 2017 32.62 33.26 32.57 33.13 2,370,013 +0.54(+1.65%)
Jun 23, 2017 32.30 32.63 32.12 32.59 3,424,129 +0.27(+0.83%)
Jun 22, 2017 32.23 32.44 31.91 32.32 1,273,177 -0.13(-0.41%)
Jun 21, 2017 32.49 32.55 32.01 32.46 1,821,974 +0.24(+0.74%)
Jun 20, 2017 32.50 32.61 32.11 32.22 1,924,382 -0.47(-1.45%)
Jun 19, 2017 32.52 32.84 32.47 32.69 2,343,967 +0.27(+0.83%)
Jun 16, 2017 34.19 34.19 31.97 32.42 5,030,398 -1.84(-5.38%)
Jun 15, 2017 33.82 34.28 33.73 34.27 1,498,541 +0.06(+0.19%)
Jun 14, 2017 34.74 34.84 34.05 34.20 1,972,275 -0.55(-1.57%)
Jun 13, 2017 34.69 34.92 34.35 34.75 1,459,921 +0.21(+0.62%)
Jun 12, 2017 33.99 34.73 33.98 34.54 2,153,743 +0.55(+1.63%)
Jun 09, 2017 33.51 34.19 33.19 33.98 3,797,186 +0.42(+1.25%)
Jun 08, 2017 33.98 33.44 33.56 3,125,271 -1.02(-2.95%)
Jun 07, 2017 34.78 34.88 34.32 34.58 2,163,805 -0.16(-0.46%)
Jun 06, 2017 34.83 34.93 34.50 34.74 1,569,960 -0.31(-0.88%)
Jun 05, 2017 35.02 35.15 34.81 35.05 1,304,041 +0.03(+0.09%)
Jun 02, 2017 35.00 35.46 34.71 35.02 2,809,939 -0.07(-0.20%)
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.