Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 32.74 32.77 32.56 32.67 895,034 -0.06(-0.19%)
Sep 28, 2017 32.42 32.93 32.37 32.74 1,156,450 +0.27(+0.84%)
Sep 27, 2017 32.37 32.46 1,308,315 -0.27(-0.83%)
Sep 26, 2017 32.85 32.85 32.51 32.74 1,259,468 -0.04(-0.13%)
Sep 25, 2017 33.13 33.18 32.77 32.78 1,516,359 -0.38(-1.16%)
Sep 22, 2017 33.38 33.52 33.15 33.16 845,426 -0.15(-0.46%)
Sep 21, 2017 33.25 33.42 33.15 33.32 761,139 +0.00(+0.00%)
Sep 20, 2017 33.50 33.60 33.13 33.32 1,249,783 -0.15(-0.46%)
Sep 19, 2017 33.16 33.49 33.07 33.47 1,065,561 +0.36(+1.07%)
Sep 18, 2017 33.27 33.33 32.92 33.11 886,928 -0.15(-0.46%)
Sep 15, 2017 33.12 33.27 33.06 33.27 944,497 +0.22(+0.65%)
Sep 14, 2017 32.90 33.06 32.70 33.05 1,019,521 +0.10(+0.29%)
Sep 13, 2017 33.08 33.11 32.93 32.95 1,027,525 -0.10(-0.31%)
Sep 12, 2017 33.10 33.26 33.03 33.06 800,469 -0.04(-0.13%)
Sep 11, 2017 33.08 33.14 32.90 33.10 935,294 +0.08(+0.25%)
Sep 08, 2017 33.08 33.17 32.94 33.02 1,020,490 -0.04(-0.12%)
Sep 07, 2017 33.17 33.26 33.02 33.06 1,162,484 +0.03(+0.08%)
Sep 06, 2017 32.68 33.25 32.68 33.03 1,118,820 +0.30(+0.93%)
Sep 05, 2017 32.90 32.91 32.56 32.73 1,134,415 -0.18(-0.54%)
Sep 01, 2017 32.98 33.07 32.88 32.90 911,199 +0.13(+0.40%)
Aug 31, 2017 32.71 32.93 32.55 32.77 1,015,270 +0.14(+0.44%)
Aug 30, 2017 32.62 32.79 32.53 32.63 1,144,618 -0.11(-0.34%)
Aug 29, 2017 32.69 32.79 32.57 32.74 931,772 -0.04(-0.13%)
Aug 28, 2017 32.84 32.86 32.68 32.78 911,144 +0.03(+0.08%)
Aug 25, 2017 32.65 32.77 32.55 32.75 1,142,215 +0.21(+0.66%)
Aug 24, 2017 32.57 32.68 32.50 32.54 795,087 +0.08(+0.23%)
Aug 23, 2017 32.17 32.53 32.12 32.46 1,005,704 +0.17(+0.51%)
Aug 22, 2017 32.36 32.45 32.28 32.30 814,548 -0.01(-0.02%)
Aug 21, 2017 32.22 32.34 32.04 32.31 1,063,244 +0.08(+0.24%)
Aug 18, 2017 32.35 32.35 32.12 32.23 1,050,170 +0.08(+0.26%)
Aug 17, 2017 32.37 32.44 32.15 32.15 1,074,017 -0.26(-0.81%)
Aug 16, 2017 32.15 32.50 32.15 32.41 1,104,916 +0.31(+0.97%)
Aug 15, 2017 31.98 32.17 31.91 32.10 1,416,377 +0.03(+0.11%)
Aug 14, 2017 31.94 32.10 31.84 32.06 891,568 +0.20(+0.63%)
Aug 11, 2017 31.80 32.02 31.69 31.86 891,397 +0.07(+0.22%)
Aug 10, 2017 32.03 32.07 31.73 31.80 1,252,259 -0.26(-0.80%)
Aug 09, 2017 32.13 32.23 32.01 32.05 1,196,072 -0.23(-0.73%)
Aug 08, 2017 32.08 32.42 32.08 32.28 1,103,337 -0.10(-0.32%)
Aug 07, 2017 32.22 32.39 32.19 32.39 558,903 +0.20(+0.62%)
Aug 04, 2017 32.13 32.25 32.03 32.19 952,441 -0.03(-0.09%)
Aug 03, 2017 32.49 32.57 32.16 32.22 1,550,369 -0.32(-0.97%)
Aug 02, 2017 32.35 32.71 32.31 32.53 999,180 +0.11(+0.34%)
Aug 01, 2017 32.33 32.60 32.05 32.42 939,903 +0.08(+0.26%)
Jul 31, 2017 32.33 32.48 32.24 32.34 1,011,422 -0.01(-0.04%)
Jul 28, 2017 32.59 32.59 32.26 32.35 1,034,617 -0.09(-0.28%)
Jul 27, 2017 32.22 32.47 32.20 32.44 1,061,248 +0.19(+0.58%)
Jul 26, 2017 32.08 32.42 31.97 32.26 1,048,239 +0.20(+0.62%)
Jul 25, 2017 32.04 32.13 31.93 32.06 655,016 -0.04(-0.13%)
Jul 24, 2017 32.17 32.19 31.93 32.10 796,166 -0.06(-0.19%)
Jul 21, 2017 32.13 32.18 31.86 32.16 864,707 +0.01(+0.04%)
Jul 20, 2017 31.97 32.30 31.97 32.15 876,961 +0.26(+0.80%)
Jul 19, 2017 31.89 32.02 31.85 31.89 643,812 +0.17(+0.52%)
Jul 18, 2017 31.82 31.84 31.60 31.73 765,536 +0.09(+0.28%)
Jul 17, 2017 31.66 31.82 31.57 31.64 1,601,767 -0.03(-0.11%)
Jul 14, 2017 31.38 31.73 31.35 31.67 1,095,144 +0.40(+1.28%)
Jul 13, 2017 31.41 31.41 31.14 31.27 845,639 -0.07(-0.22%)
Jul 12, 2017 30.87 31.53 30.82 31.34 1,449,405 +0.48(+1.54%)
Jul 11, 2017 30.94 30.97 30.69 30.87 831,016 -0.13(-0.42%)
Jul 10, 2017 31.04 31.15 30.96 31.00 603,329 -0.08(-0.24%)
Jul 07, 2017 31.09 31.11 30.87 31.07 792,946 +0.07(+0.22%)
Jul 06, 2017 30.98 31.24 30.94 31.00 1,260,066 -0.12(-0.38%)
Jul 05, 2017 31.15 31.19 30.77 31.12 1,346,653 +0.03(+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.