Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.45 35.49 35.27 35.39 826,409 -0.07(-0.19%)
Sep 28, 2017 35.11 35.67 35.06 35.45 1,067,781 +0.29(+0.84%)
Sep 27, 2017 35.05 35.16 1,208,003 -0.29(-0.83%)
Sep 26, 2017 35.58 35.58 35.21 35.45 1,162,900 -0.05(-0.13%)
Sep 25, 2017 35.88 35.93 35.49 35.50 1,400,094 -0.42(-1.16%)
Sep 22, 2017 36.15 36.30 35.90 35.92 780,604 -0.17(-0.46%)
Sep 21, 2017 36.01 36.19 35.90 36.08 702,780 +0.00(+0.00%)
Sep 20, 2017 36.29 36.39 35.88 36.08 1,153,958 -0.17(-0.46%)
Sep 19, 2017 35.92 36.27 35.82 36.25 983,861 +0.39(+1.07%)
Sep 18, 2017 36.04 36.10 35.65 35.86 818,924 -0.17(-0.46%)
Sep 15, 2017 35.87 36.04 35.81 36.03 872,079 +0.23(+0.65%)
Sep 14, 2017 35.64 35.81 35.42 35.79 941,351 +0.11(+0.29%)
Sep 13, 2017 35.83 35.86 35.67 35.69 948,741 -0.11(-0.31%)
Sep 12, 2017 35.85 36.03 35.77 35.80 739,094 -0.04(-0.12%)
Sep 11, 2017 35.83 35.89 35.63 35.85 863,582 +0.09(+0.25%)
Sep 08, 2017 35.82 35.93 35.67 35.76 942,245 -0.04(-0.12%)
Sep 07, 2017 35.92 36.02 35.76 35.80 1,073,352 +0.03(+0.08%)
Sep 06, 2017 35.39 36.01 35.39 35.77 1,033,036 +0.33(+0.93%)
Sep 05, 2017 35.63 35.64 35.26 35.44 1,047,436 -0.19(-0.54%)
Sep 01, 2017 35.72 35.82 35.61 35.64 841,334 +0.14(+0.40%)
Aug 31, 2017 35.43 35.67 35.25 35.50 937,426 +0.16(+0.44%)
Aug 30, 2017 35.32 35.51 35.23 35.34 1,056,857 -0.12(-0.34%)
Aug 29, 2017 35.41 35.52 35.28 35.46 860,330 -0.04(-0.13%)
Aug 28, 2017 35.56 35.59 35.40 35.50 841,284 +0.03(+0.08%)
Aug 25, 2017 35.36 35.50 35.25 35.47 1,054,638 +0.23(+0.66%)
Aug 24, 2017 35.28 35.39 35.20 35.24 734,125 +0.08(+0.23%)
Aug 23, 2017 34.85 35.23 34.79 35.16 928,593 +0.18(+0.51%)
Aug 22, 2017 35.05 35.14 34.96 34.98 752,094 -0.01(-0.02%)
Aug 21, 2017 34.89 35.03 34.70 34.99 981,721 +0.08(+0.24%)
Aug 18, 2017 35.04 35.04 34.78 34.91 969,650 +0.09(+0.26%)
Aug 17, 2017 35.06 35.14 34.82 34.82 991,668 -0.28(-0.81%)
Aug 16, 2017 34.82 35.20 34.82 35.10 1,020,199 +0.34(+0.97%)
Aug 15, 2017 34.64 34.84 34.56 34.76 1,307,778 +0.04(+0.11%)
Aug 14, 2017 34.59 34.76 34.49 34.73 823,208 +0.22(+0.63%)
Aug 11, 2017 34.44 34.67 34.32 34.51 823,050 +0.07(+0.22%)
Aug 10, 2017 34.69 34.73 34.36 34.44 1,156,244 -0.28(-0.80%)
Aug 09, 2017 34.80 34.91 34.67 34.71 1,104,365 -0.25(-0.73%)
Aug 08, 2017 34.75 35.11 34.74 34.97 1,018,741 -0.11(-0.32%)
Aug 07, 2017 34.90 35.08 34.86 35.08 516,050 +0.22(+0.62%)
Aug 04, 2017 34.80 34.93 34.69 34.86 879,414 -0.03(-0.09%)
Aug 03, 2017 35.19 35.27 34.83 34.89 1,431,497 -0.34(-0.97%)
Aug 02, 2017 35.03 35.43 34.99 35.23 922,569 +0.12(+0.34%)
Aug 01, 2017 35.01 35.31 34.71 35.11 867,837 +0.09(+0.26%)
Jul 31, 2017 35.01 35.17 34.92 35.03 933,872 -0.01(-0.04%)
Jul 28, 2017 35.30 35.30 34.94 35.04 955,289 -0.10(-0.28%)
Jul 27, 2017 34.89 35.17 34.87 35.14 979,879 +0.20(+0.58%)
Jul 26, 2017 34.75 35.11 34.63 34.94 967,867 +0.22(+0.62%)
Jul 25, 2017 34.70 34.79 34.58 34.72 604,794 -0.04(-0.13%)
Jul 24, 2017 34.85 34.86 34.59 34.76 735,122 -0.07(-0.19%)
Jul 21, 2017 34.80 34.85 34.51 34.83 798,407 +0.01(+0.04%)
Jul 20, 2017 34.63 34.98 34.62 34.82 809,721 +0.28(+0.80%)
Jul 19, 2017 34.53 34.68 34.50 34.54 594,448 +0.18(+0.52%)
Jul 18, 2017 34.47 34.49 34.23 34.36 706,839 +0.10(+0.28%)
Jul 17, 2017 34.29 34.47 34.19 34.26 1,478,954 -0.04(-0.11%)
Jul 14, 2017 33.99 34.37 33.95 34.30 1,011,176 +0.43(+1.28%)
Jul 13, 2017 34.02 34.02 33.73 33.87 780,801 -0.07(-0.22%)
Jul 12, 2017 33.43 34.15 33.38 33.94 1,338,274 +0.52(+1.54%)
Jul 11, 2017 33.51 33.54 33.23 33.43 767,299 -0.14(-0.42%)
Jul 10, 2017 33.61 33.73 33.53 33.57 557,069 -0.08(-0.24%)
Jul 07, 2017 33.67 33.70 33.43 33.65 732,148 +0.07(+0.22%)
Jul 06, 2017 33.55 33.83 33.51 33.58 1,163,453 -0.13(-0.38%)
Jul 05, 2017 33.74 33.78 33.32 33.70 1,243,401 +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.