Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.40 29.45 29.16 29.21 7,390,466 -0.30(-1.00%)
Jul 28, 2017 29.04 29.53 29.03 29.50 8,647,875 +0.13(+0.44%)
Jul 27, 2017 29.34 29.40 29.19 29.37 5,095,885 -0.07(-0.24%)
Jul 26, 2017 29.85 29.90 29.40 29.44 6,454,637 -0.80(-2.65%)
Jul 25, 2017 30.38 30.42 30.14 30.24 4,687,141 -0.20(-0.66%)
Jul 24, 2017 30.32 30.49 30.29 30.45 4,149,120 -0.30(-0.98%)
Jul 21, 2017 30.84 30.87 30.54 30.75 3,163,366 -0.08(-0.26%)
Jul 20, 2017 30.76 30.95 30.76 30.83 4,106,011 +0.25(+0.83%)
Jul 19, 2017 30.70 30.86 30.56 30.58 2,457,299 -0.01(-0.02%)
Jul 18, 2017 30.47 30.59 30.39 30.58 2,608,762 +0.12(+0.40%)
Jul 17, 2017 30.76 30.80 30.35 30.46 3,224,210 -0.35(-1.15%)
Jul 14, 2017 30.77 30.91 30.70 30.81 2,790,493 +0.18(+0.59%)
Jul 13, 2017 30.67 30.76 30.47 30.63 2,927,318 -0.01(-0.05%)
Jul 12, 2017 30.69 30.82 30.64 30.65 2,575,195 +0.37(+1.21%)
Jul 11, 2017 30.27 30.38 30.13 30.28 2,563,728 -0.14(-0.47%)
Jul 10, 2017 30.38 30.52 30.35 30.42 2,336,690 -0.04(-0.12%)
Jul 07, 2017 30.45 30.51 30.34 30.46 2,058,782 +0.00(+0.00%)
Jul 06, 2017 30.39 30.51 30.24 30.46 3,858,932 -0.29(-0.94%)
Jul 05, 2017 30.52 30.76 30.47 30.75 4,500,512 -0.08(-0.26%)
Jul 03, 2017 30.76 30.87 30.72 30.83 1,970,404 -0.25(-0.81%)
Jun 30, 2017 31.11 31.20 30.95 31.08 2,307,662 -0.10(-0.32%)
Jun 29, 2017 31.39 31.39 31.01 31.18 4,234,043 -0.32(-1.01%)
Jun 28, 2017 31.69 31.73 31.43 31.50 2,878,616 -0.15(-0.48%)
Jun 27, 2017 31.74 31.78 31.62 31.65 2,764,004 -0.12(-0.36%)
Jun 26, 2017 31.89 32.03 31.75 31.76 3,030,870 -0.16(-0.50%)
Jun 23, 2017 31.88 31.98 31.79 31.92 2,748,635 +0.09(+0.29%)
Jun 22, 2017 31.64 32.03 31.63 31.83 3,859,126 +0.39(+1.24%)
Jun 21, 2017 31.19 31.44 31.15 31.44 4,364,121 +0.17(+0.55%)
Jun 20, 2017 31.50 31.53 31.21 31.27 4,856,410 -0.29(-0.91%)
Jun 19, 2017 31.53 31.66 31.51 31.56 3,380,009 -0.03(-0.09%)
Jun 16, 2017 31.48 31.64 31.36 31.58 2,664,441 +0.28(+0.90%)
Jun 15, 2017 31.17 31.40 31.10 31.30 2,945,368 -0.14(-0.44%)
Jun 14, 2017 31.39 31.59 31.38 31.44 4,511,824 +0.23(+0.74%)
Jun 13, 2017 31.25 31.34 31.18 31.21 2,975,305 -0.05(-0.16%)
Jun 12, 2017 31.36 31.34 31.09 31.26 3,564,028 -0.10(-0.32%)
Jun 09, 2017 31.28 31.52 31.25 31.36 4,404,554 -0.20(-0.64%)
Jun 08, 2017 31.67 31.77 31.48 31.56 3,583,119 -0.14(-0.43%)
Jun 07, 2017 31.75 31.79 31.52 31.70 3,486,418 -0.03(-0.09%)
Jun 06, 2017 31.86 31.91 31.69 31.73 3,713,345 -0.11(-0.34%)
Jun 05, 2017 31.85 31.92 31.69 31.84 2,279,798 -0.14(-0.45%)
Jun 02, 2017 31.95 32.03 31.84 31.98 2,624,622 +0.06(+0.18%)
Jun 01, 2017 31.84 32.05 31.82 31.92 4,144,392 +0.04(+0.14%)
May 31, 2017 31.75 32.10 31.71 31.88 7,992,012 +0.59(+1.89%)
May 30, 2017 31.15 31.49 31.12 31.29 5,812,260 +0.53(+1.73%)
May 26, 2017 30.88 30.93 30.69 30.76 6,886,504 +0.07(+0.23%)
May 25, 2017 30.68 30.79 30.55 30.68 6,431,885 -0.27(-0.88%)
May 24, 2017 30.92 31.04 30.90 30.96 2,579,877 -0.01(-0.02%)
May 23, 2017 31.07 31.23 30.92 30.96 4,606,464 -0.25(-0.79%)
May 22, 2017 31.32 31.43 31.16 31.21 4,709,273 -0.22(-0.69%)
May 19, 2017 31.20 31.45 31.19 31.43 3,807,755 +0.26(+0.83%)
May 18, 2017 30.99 31.22 30.91 31.17 5,221,368 +0.01(+0.02%)
May 17, 2017 31.47 31.57 31.15 31.16 4,136,793 -0.14(-0.44%)
May 16, 2017 31.32 31.48 31.23 31.30 4,478,196 +0.02(+0.07%)
May 15, 2017 31.07 31.27 31.04 31.27 3,707,516 +0.09(+0.30%)
May 12, 2017 30.99 31.30 30.97 31.18 6,293,707 +0.47(+1.53%)
May 11, 2017 30.45 30.83 30.44 30.71 5,890,466 +0.24(+0.78%)
May 10, 2017 30.27 30.49 30.16 30.47 5,396,114 +0.60(+2.02%)
May 09, 2017 29.91 29.92 29.75 29.87 4,521,313 +0.16(+0.55%)
May 08, 2017 30.00 30.00 29.66 29.71 3,932,782 -0.06(-0.19%)
May 05, 2017 29.76 29.78 29.68 29.76 3,177,050 +0.02(+0.07%)
May 04, 2017 29.50 29.75 29.49 29.74 3,793,356 +0.42(+1.43%)
May 03, 2017 29.29 29.38 29.24 29.32 3,084,475 -0.19(-0.63%)
May 02, 2017 29.30 29.51 29.21 29.51 4,243,193 +0.42(+1.44%)
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.