Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 37.67 37.93 36.96 37.30 1,572,805 -0.14(-0.36%)
Jul 28, 2017 37.50 37.64 37.04 37.43 3,209,807 -0.09(-0.23%)
Jul 27, 2017 38.02 38.33 37.05 37.52 4,910,892 +0.93(+2.53%)
Jul 26, 2017 36.54 37.02 36.39 36.59 4,525,641 +0.02(+0.04%)
Jul 25, 2017 36.11 36.78 35.82 36.58 2,380,137 +0.89(+2.50%)
Jul 24, 2017 35.82 36.05 35.58 35.68 2,768,338 -0.16(-0.45%)
Jul 21, 2017 36.55 36.55 35.57 35.84 3,503,068 -1.09(-2.96%)
Jul 20, 2017 37.49 37.50 36.90 36.94 2,443,406 -0.38(-1.01%)
Jul 19, 2017 37.05 37.34 36.86 37.31 1,542,753 +0.45(+1.23%)
Jul 18, 2017 36.86 36.98 36.48 36.86 1,562,888 -0.02(-0.07%)
Jul 17, 2017 37.14 37.23 36.72 36.88 1,840,841 -0.03(-0.09%)
Jul 14, 2017 36.91 37.06 36.64 36.91 1,777,212 +0.05(+0.13%)
Jul 13, 2017 36.36 37.06 36.31 36.86 2,710,054 +0.47(+1.29%)
Jul 12, 2017 36.55 36.89 36.19 36.39 2,903,418 +0.06(+0.18%)
Jul 11, 2017 35.99 36.57 35.87 36.33 2,730,046 +0.36(+1.00%)
Jul 10, 2017 35.28 36.03 35.17 35.97 4,617,522 +0.79(+2.25%)
Jul 07, 2017 34.19 35.32 34.06 35.18 3,678,510 +0.87(+2.54%)
Jul 06, 2017 34.41 34.60 34.14 34.31 2,340,172 -0.14(-0.42%)
Jul 05, 2017 34.39 34.58 33.58 34.46 2,849,839 +0.00(+0.00%)
Jul 03, 2017 34.15 35.09 34.12 34.46 1,661,389 +0.65(+1.94%)
Jun 30, 2017 33.25 33.97 33.02 33.80 3,290,042 +0.89(+2.72%)
Jun 29, 2017 33.03 33.28 32.56 32.91 2,194,456 +0.06(+0.17%)
Jun 28, 2017 33.07 33.26 32.85 32.85 3,022,515 +0.08(+0.24%)
Jun 27, 2017 33.42 33.10 31.92 32.77 2,580,752 -0.65(-1.93%)
Jun 26, 2017 32.91 33.55 32.86 33.42 2,349,453 +0.54(+1.65%)
Jun 23, 2017 32.58 32.92 32.40 32.88 3,394,423 +0.27(+0.83%)
Jun 22, 2017 32.52 32.72 32.19 32.60 1,262,132 -0.14(-0.41%)
Jun 21, 2017 32.77 32.84 32.29 32.74 1,806,168 +0.24(+0.74%)
Jun 20, 2017 32.79 32.89 32.39 32.50 1,907,688 -0.48(-1.45%)
Jun 19, 2017 32.80 33.12 32.75 32.98 2,323,633 +0.27(+0.83%)
Jun 16, 2017 34.49 34.49 32.25 32.71 4,986,758 -1.86(-5.38%)
Jun 15, 2017 34.12 34.58 34.02 34.57 1,485,541 +0.06(+0.19%)
Jun 14, 2017 35.05 35.14 34.35 34.50 1,955,165 -0.55(-1.57%)
Jun 13, 2017 34.99 35.23 34.65 35.05 1,447,256 +0.22(+0.62%)
Jun 12, 2017 34.29 35.04 34.28 34.84 2,135,059 +0.56(+1.63%)
Jun 09, 2017 33.80 34.49 33.48 34.28 3,764,245 +0.42(+1.25%)
Jun 08, 2017 34.28 33.74 33.86 3,098,159 -1.03(-2.95%)
Jun 07, 2017 35.09 35.18 34.62 34.89 2,145,033 -0.16(-0.46%)
Jun 06, 2017 35.13 35.24 34.81 35.05 1,556,340 -0.31(-0.88%)
Jun 05, 2017 35.32 35.46 35.12 35.36 1,292,729 +0.03(+0.09%)
Jun 02, 2017 35.31 35.77 35.01 35.32 2,785,562 -0.07(-0.20%)
Jun 01, 2017 34.46 35.95 34.15 35.40 5,418,595 +1.48(+4.35%)
May 31, 2017 33.82 33.95 32.92 33.92 3,788,042 +0.26(+0.76%)
May 30, 2017 32.88 33.83 32.58 33.67 3,987,357 +1.06(+3.24%)
May 26, 2017 32.14 32.77 32.14 32.61 1,228,202 +0.45(+1.39%)
May 25, 2017 32.82 32.86 31.84 32.16 2,297,162 -0.49(-1.51%)
May 24, 2017 32.58 32.72 32.37 32.66 1,062,808 +0.18(+0.56%)
May 23, 2017 33.07 33.07 32.31 32.47 1,666,116 -0.44(-1.33%)
May 22, 2017 32.46 32.97 32.22 32.91 1,921,105 +0.77(+2.40%)
May 19, 2017 32.06 32.50 32.06 32.14 1,460,919 +0.21(+0.67%)
May 18, 2017 31.75 32.11 31.66 31.93 1,416,554 +0.15(+0.48%)
May 17, 2017 33.58 32.99 31.73 31.77 3,109,845 -1.81(-5.38%)
May 16, 2017 33.69 33.71 33.21 33.58 1,542,766 +0.15(+0.45%)
May 15, 2017 33.21 33.56 33.20 33.43 1,561,382 +0.29(+0.89%)
May 12, 2017 33.13 33.33 33.03 33.13 1,795,975 -0.14(-0.43%)
May 11, 2017 33.48 33.55 32.98 33.28 1,486,654 -0.25(-0.74%)
May 10, 2017 33.31 33.58 33.21 33.52 2,240,548 +0.19(+0.57%)
May 09, 2017 33.18 33.48 33.15 33.33 2,164,492 +0.23(+0.70%)
May 08, 2017 33.19 33.41 32.94 33.10 2,685,035 -0.10(-0.29%)
May 05, 2017 33.09 33.21 32.77 33.20 1,729,985 +0.32(+0.97%)
May 04, 2017 32.66 32.93 32.41 32.88 2,157,687 +0.26(+0.80%)
May 03, 2017 32.05 32.74 31.95 32.62 3,092,422 +0.10(+0.29%)
May 02, 2017 33.92 34.14 32.39 32.52 4,402,327 -1.52(-4.46%)
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.