Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 29.78 30.52 29.42 30.49 672,446 +0.77(+2.60%)
Aug 30, 2017 29.93 29.99 29.63 29.72 665,878 -0.30(-0.98%)
Aug 29, 2017 29.98 30.05 29.93 30.01 320,295 +0.02(+0.07%)
Aug 28, 2017 29.68 30.01 29.08 29.99 461,518 +0.44(+1.49%)
Aug 25, 2017 29.56 29.86 29.47 29.55 423,464 +0.01(+0.03%)
Aug 24, 2017 29.41 29.58 29.27 29.55 216,733 +0.21(+0.73%)
Aug 23, 2017 29.42 29.68 29.17 29.33 399,594 -0.09(-0.30%)
Aug 22, 2017 29.18 29.54 29.07 29.42 438,874 +0.23(+0.79%)
Aug 21, 2017 29.12 29.34 28.92 29.19 334,138 +0.15(+0.50%)
Aug 18, 2017 29.14 29.25 28.93 29.04 874,931 -0.01(-0.05%)
Aug 17, 2017 29.13 29.35 28.99 29.06 444,675 -0.08(-0.29%)
Aug 16, 2017 28.88 29.27 28.83 29.14 422,981 +0.33(+1.15%)
Aug 15, 2017 28.88 29.08 28.75 28.81 369,599 -0.11(-0.37%)
Aug 14, 2017 29.19 29.48 28.58 28.92 409,052 -0.02(-0.06%)
Aug 11, 2017 28.79 29.16 28.75 28.93 551,419 +0.19(+0.68%)
Aug 10, 2017 28.03 29.04 27.89 28.74 1,143,068 +0.57(+2.02%)
Aug 09, 2017 28.01 28.22 27.82 28.17 1,055,899 +0.21(+0.75%)
Aug 08, 2017 29.05 30.02 27.65 27.96 1,607,928 -0.65(-2.27%)
Aug 07, 2017 28.31 28.82 28.29 28.61 596,336 +0.22(+0.77%)
Aug 04, 2017 28.43 28.12 28.39 615,185 -0.01(-0.05%)
Aug 03, 2017 28.47 28.87 28.22 28.41 875,237 -0.00(-0.02%)
Aug 02, 2017 28.63 28.73 28.32 28.41 730,254 -0.09(-0.31%)
Aug 01, 2017 28.64 28.68 28.25 28.50 775,296 -0.03(-0.11%)
Jul 31, 2017 28.73 28.89 28.44 28.53 553,905 -0.15(-0.51%)
Jul 28, 2017 28.63 28.74 28.34 28.68 244,899 +0.04(+0.15%)
Jul 27, 2017 28.95 28.95 28.49 28.64 330,788 -0.22(-0.77%)
Jul 26, 2017 29.08 29.16 28.78 28.86 418,164 -0.24(-0.83%)
Jul 25, 2017 29.23 29.23 28.68 29.10 792,443 +0.02(+0.07%)
Jul 24, 2017 29.10 29.24 28.94 29.08 947,139 +0.04(+0.13%)
Jul 21, 2017 28.79 29.24 28.67 29.04 509,025 +0.26(+0.90%)
Jul 20, 2017 28.89 29.09 28.89 28.78 341,866 -0.01(-0.02%)
Jul 19, 2017 28.99 29.15 28.75 28.79 587,972 -0.07(-0.25%)
Jul 18, 2017 28.58 28.96 28.57 28.86 825,254 +0.29(+1.00%)
Jul 17, 2017 28.49 28.70 28.22 28.57 563,078 +0.20(+0.72%)
Jul 14, 2017 28.62 28.34 28.37 359,159 -0.10(-0.35%)
Jul 13, 2017 28.48 28.57 28.11 28.47 435,388 -0.15(-0.52%)
Jul 12, 2017 28.92 28.98 28.57 28.62 539,265 -0.15(-0.53%)
Jul 11, 2017 28.65 28.87 28.53 28.77 538,976 +0.12(+0.42%)
Jul 10, 2017 28.95 28.95 28.44 28.65 466,075 -0.32(-1.09%)
Jul 07, 2017 28.64 29.05 28.64 28.97 412,517 +0.41(+1.43%)
Jul 06, 2017 28.48 28.88 28.40 28.56 815,127 -0.06(-0.20%)
Jul 05, 2017 28.77 29.01 28.37 28.62 871,670 -0.15(-0.53%)
Jul 03, 2017 29.08 29.43 28.72 28.77 454,708 -0.16(-0.54%)
Jun 30, 2017 28.98 29.11 28.86 28.92 450,150 +0.04(+0.15%)
Jun 29, 2017 29.25 29.54 28.64 28.88 530,137 -0.35(-1.21%)
Jun 28, 2017 29.09 29.35 28.80 29.23 684,727 +0.29(+0.99%)
Jun 27, 2017 29.05 29.23 28.85 28.95 1,083,584 -0.11(-0.36%)
Jun 26, 2017 28.98 29.21 28.79 29.05 819,904 +0.13(+0.44%)
Jun 23, 2017 28.62 29.00 28.04 28.92 1,242,009 +0.30(+1.03%)
Jun 22, 2017 28.09 28.69 27.90 28.63 782,779 +0.58(+2.05%)
Jun 21, 2017 27.88 28.08 27.07 28.05 902,158 +0.26(+0.95%)
Jun 20, 2017 27.77 28.16 27.61 27.79 723,437 -0.01(-0.03%)
Jun 19, 2017 27.59 27.87 27.37 27.80 665,598 +0.32(+1.16%)
Jun 16, 2017 27.28 27.55 26.86 27.48 1,162,230 +0.21(+0.76%)
Jun 15, 2017 27.36 27.42 27.11 27.27 470,490 -0.34(-1.22%)
Jun 14, 2017 27.54 27.88 27.38 27.61 955,731 +0.20(+0.72%)
Jun 13, 2017 27.49 27.64 27.33 27.41 563,419 -0.01(-0.04%)
Jun 12, 2017 27.65 27.76 27.18 27.43 570,869 -0.22(-0.78%)
Jun 09, 2017 28.01 28.26 27.44 27.64 710,633 -0.34(-1.21%)
Jun 08, 2017 28.03 28.40 27.79 27.98 452,856 -0.05(-0.18%)
Jun 07, 2017 28.04 28.20 27.88 28.03 363,392 -0.01(-0.05%)
Jun 06, 2017 28.11 28.20 27.93 28.04 331,840 -0.13(-0.45%)
Jun 05, 2017 28.44 28.45 28.06 28.17 322,225 -0.27(-0.94%)
Jun 02, 2017 27.92 28.51 27.78 28.44 605,094 +0.56(+2.01%)
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.