Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 33.67 33.79 33.59 33.67 384,826 +0.05(+0.16%)
Jun 30, 2017 33.64 33.78 33.41 33.61 1,034,133 -0.04(-0.13%)
Jun 29, 2017 33.76 33.86 33.35 33.66 1,167,610 -0.14(-0.42%)
Jun 28, 2017 33.61 33.92 33.50 33.80 781,985 +0.38(+1.14%)
Jun 27, 2017 33.43 33.58 33.31 33.42 1,163,688 +0.03(+0.09%)
Jun 26, 2017 33.39 33.59 33.28 33.39 1,062,806 +0.10(+0.29%)
Jun 23, 2017 33.10 33.41 33.05 33.29 841,585 +0.07(+0.20%)
Jun 22, 2017 33.29 33.52 33.19 33.23 1,503,051 +0.16(+0.50%)
Jun 21, 2017 33.38 33.64 33.05 33.06 2,032,353 -0.37(-1.09%)
Jun 20, 2017 33.57 33.60 33.38 33.43 1,853,656 -0.28(-0.84%)
Jun 19, 2017 33.68 33.94 33.57 33.71 1,312,912 +0.13(+0.40%)
Jun 16, 2017 33.35 33.75 33.26 33.58 1,591,507 +0.22(+0.65%)
Jun 15, 2017 33.38 33.44 33.05 33.36 1,415,741 -0.12(-0.36%)
Jun 14, 2017 33.73 33.78 33.39 33.48 1,458,931 -0.04(-0.13%)
Jun 13, 2017 33.67 33.73 33.48 33.53 1,185,588 -0.01(-0.02%)
Jun 12, 2017 33.20 33.59 33.19 33.53 1,580,835 +0.33(+1.00%)
Jun 09, 2017 33.24 33.44 33.07 33.20 1,239,579 +0.07(+0.20%)
Jun 08, 2017 33.05 33.14 32.85 33.13 1,051,932 +0.16(+0.49%)
Jun 07, 2017 33.53 33.53 32.94 32.97 1,071,994 -0.52(-1.54%)
Jun 06, 2017 33.36 33.56 33.30 33.49 1,014,643 +0.10(+0.29%)
Jun 05, 2017 33.34 33.44 33.13 33.39 967,600 +0.01(+0.02%)
Jun 02, 2017 33.39 33.47 33.30 33.39 927,774 +0.07(+0.20%)
Jun 01, 2017 33.37 33.57 33.32 33.32 778,072 -0.12(-0.35%)
May 31, 2017 33.36 33.53 33.29 33.44 905,478 +0.10(+0.31%)
May 30, 2017 33.11 33.40 33.11 33.33 894,688 +0.03(+0.09%)
May 26, 2017 33.33 33.33 33.20 33.30 832,924 +0.00(+0.00%)
May 25, 2017 33.35 33.41 33.16 33.30 749,034 +0.01(+0.02%)
May 24, 2017 32.99 33.33 32.96 33.30 908,242 +0.31(+0.94%)
May 23, 2017 33.29 33.44 32.95 32.99 1,120,504 -0.29(-0.86%)
May 22, 2017 33.05 33.36 32.99 33.27 775,900 +0.31(+0.94%)
May 19, 2017 32.74 32.99 32.68 32.96 970,832 +0.32(+0.99%)
May 18, 2017 32.72 32.85 32.49 32.64 1,365,648 -0.01(-0.05%)
May 17, 2017 32.79 32.82 32.52 32.66 1,456,521 -0.30(-0.90%)
May 16, 2017 33.05 33.26 32.92 32.95 853,829 -0.08(-0.25%)
May 15, 2017 33.22 33.22 32.96 33.03 1,140,549 +0.04(+0.13%)
May 12, 2017 33.04 33.19 32.91 32.99 966,095 -0.05(-0.16%)
May 11, 2017 33.09 33.22 32.92 33.04 1,169,738 -0.27(-0.82%)
May 10, 2017 33.36 33.47 33.24 33.31 874,101 +0.07(+0.20%)
May 09, 2017 33.53 33.55 33.11 33.24 1,523,769 -0.30(-0.90%)
May 08, 2017 33.45 33.60 33.35 33.55 1,143,175 -0.01(-0.02%)
May 05, 2017 33.04 33.58 33.01 33.55 1,080,157 +0.51(+1.54%)
May 04, 2017 33.16 33.19 32.84 33.05 2,475,022 -0.18(-0.53%)
May 03, 2017 33.36 33.41 33.08 33.22 1,945,443 -0.17(-0.51%)
May 02, 2017 33.06 33.47 33.01 33.39 1,051,812 +0.28(+0.85%)
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.