Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 33.50 34.02 33.48 33.92 25,901,790 +0.47(+1.41%)
Aug 30, 2017 33.48 33.48 33.25 33.45 11,759,928 -0.05(-0.15%)
Aug 29, 2017 33.43 33.55 33.24 33.50 12,224,026 +0.03(+0.09%)
Aug 28, 2017 33.50 33.62 33.41 33.47 12,364,646 +0.08(+0.24%)
Aug 25, 2017 33.28 33.62 33.24 33.39 14,393,883 +0.16(+0.48%)
Aug 24, 2017 33.37 33.40 33.17 33.23 11,518,441 -0.01(-0.03%)
Aug 23, 2017 33.07 33.39 33.07 33.24 16,119,454 +0.09(+0.27%)
Aug 22, 2017 32.76 33.22 32.70 33.15 13,452,221 +0.39(+1.19%)
Aug 21, 2017 32.60 32.87 32.32 32.76 16,934,236 +0.09(+0.28%)
Aug 18, 2017 32.91 32.97 32.65 32.67 15,490,145 -0.28(-0.85%)
Aug 17, 2017 33.29 33.45 32.95 32.95 14,858,462 -0.41(-1.23%)
Aug 16, 2017 33.33 33.49 33.26 33.36 10,558,641 -0.02(-0.06%)
Aug 15, 2017 33.34 33.53 33.26 33.38 17,124,042 +0.07(+0.21%)
Aug 14, 2017 33.33 33.37 33.15 33.31 12,791,545 +0.06(+0.18%)
Aug 11, 2017 33.50 33.56 33.21 33.25 12,928,473 -0.17(-0.51%)
Aug 10, 2017 33.37 33.55 33.21 33.42 18,084,751 -0.03(-0.09%)
Aug 09, 2017 33.34 33.46 33.16 33.45 14,997,016 +0.17(+0.51%)
Aug 08, 2017 33.33 33.46 33.22 33.28 16,032,777 -0.03(-0.09%)
Aug 07, 2017 33.55 33.59 33.27 33.31 12,512,395 -0.33(-0.98%)
Aug 04, 2017 34.00 33.48 33.64 25,790,667 +0.21(+0.63%)
Aug 03, 2017 32.95 33.81 32.86 33.43 27,267,488 +0.51(+1.55%)
Aug 02, 2017 32.87 32.92 32.70 32.92 28,854,037 -0.16(-0.48%)
Aug 01, 2017 33.04 33.30 32.72 33.08 26,398,159 -0.08(-0.24%)
Jul 31, 2017 33.21 33.39 33.14 33.16 21,981,080 +0.01(+0.03%)
Jul 28, 2017 33.06 33.17 32.81 33.15 16,239,229 +0.15(+0.45%)
Jul 27, 2017 32.79 33.00 32.69 33.00 16,660,222 +0.11(+0.33%)
Jul 26, 2017 33.09 33.10 32.83 32.89 15,723,589 -0.21(-0.63%)
Jul 25, 2017 33.38 33.48 33.01 33.10 19,787,189 -0.22(-0.66%)
Jul 24, 2017 33.38 33.45 33.17 33.32 14,761,637 -0.16(-0.48%)
Jul 21, 2017 33.47 33.58 33.39 33.48 12,024,404 -0.06(-0.18%)
Jul 20, 2017 33.47 33.70 33.36 33.54 16,954,123 -0.08(-0.24%)
Jul 19, 2017 33.37 33.69 33.31 33.62 18,810,217 +0.26(+0.78%)
Jul 18, 2017 33.23 33.39 33.04 33.36 14,569,348 +0.11(+0.33%)
Jul 17, 2017 33.44 33.47 33.14 33.25 16,825,293 -0.18(-0.54%)
Jul 14, 2017 33.27 33.55 33.24 33.43 12,500,755 +0.15(+0.45%)
Jul 13, 2017 33.22 33.34 32.99 33.28 13,389,024 +0.06(+0.18%)
Jul 12, 2017 33.34 33.53 33.20 33.22 13,831,109 +0.05(+0.15%)
Jul 11, 2017 33.40 33.47 33.05 33.17 12,214,205 -0.24(-0.72%)
Jul 10, 2017 33.36 33.53 33.24 33.41 13,526,194 +0.06(+0.18%)
Jul 07, 2017 33.25 33.36 33.02 33.35 16,996,728 +0.13(+0.39%)
Jul 06, 2017 33.64 33.67 33.14 33.22 13,924,394 -0.42(-1.25%)
Jul 05, 2017 33.94 33.95 33.49 33.64 16,197,570 -0.18(-0.53%)
Jul 03, 2017 33.48 33.97 33.47 33.82 8,512,300 +0.23(+0.68%)
Jun 30, 2017 33.73 33.79 33.51 33.59 13,511,482 -0.04(-0.12%)
Jun 29, 2017 33.87 33.37 33.63 14,919,173 -0.12(-0.36%)
Jun 28, 2017 33.86 33.99 33.65 33.75 14,794,903 -0.02(-0.06%)
Jun 27, 2017 34.13 34.13 33.75 33.77 15,265,520 -0.27(-0.79%)
Jun 26, 2017 34.16 34.21 33.97 34.04 14,172,234 -0.13(-0.38%)
Jun 23, 2017 34.08 34.22 33.97 34.17 30,046,310 +0.11(+0.32%)
Jun 22, 2017 33.95 34.47 33.92 34.06 22,155,966 +0.18(+0.53%)
Jun 21, 2017 33.58 34.10 33.58 33.88 25,743,129 +0.32(+0.95%)
Jun 20, 2017 33.21 33.75 33.15 33.56 26,066,194 +0.34(+1.02%)
Jun 19, 2017 32.94 33.25 32.91 33.22 20,799,046 +0.25(+0.76%)
Jun 16, 2017 32.98 33.13 32.81 32.97 31,878,571 +0.16(+0.49%)
Jun 15, 2017 32.62 33.03 32.56 32.81 18,929,889 +0.12(+0.37%)
Jun 14, 2017 32.59 32.76 32.46 32.69 13,820,734 +0.11(+0.34%)
Jun 13, 2017 32.71 32.78 32.52 32.58 17,166,939 -0.12(-0.37%)
Jun 12, 2017 32.77 33.12 32.50 32.70 28,876,207 -0.07(-0.21%)
Jun 09, 2017 31.81 32.80 31.74 32.77 30,137,170 +1.02(+3.21%)
Jun 08, 2017 32.10 31.67 31.75 33,795,781 -0.25(-0.78%)
Jun 07, 2017 32.08 32.16 31.90 32.00 16,583,542 -0.07(-0.22%)
Jun 06, 2017 32.30 32.37 32.04 32.07 17,866,356 -0.28(-0.87%)
Jun 05, 2017 32.51 32.58 32.20 32.35 14,226,313 -0.19(-0.58%)
Jun 02, 2017 32.77 32.88 32.44 32.54 20,858,188 -0.17(-0.52%)
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.