Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.41 29.46 29.17 29.21 7,389,236 -0.30(-1.00%)
Jul 28, 2017 29.04 29.53 29.04 29.51 8,646,435 +0.13(+0.44%)
Jul 27, 2017 29.35 29.41 29.20 29.38 5,095,036 -0.07(-0.24%)
Jul 26, 2017 29.85 29.90 29.41 29.45 6,453,563 -0.80(-2.65%)
Jul 25, 2017 30.39 30.42 30.14 30.25 4,686,360 -0.20(-0.66%)
Jul 24, 2017 30.33 30.50 30.30 30.45 4,148,429 -0.30(-0.98%)
Jul 21, 2017 30.85 30.88 30.54 30.75 3,162,839 -0.08(-0.26%)
Jul 20, 2017 30.77 30.96 30.77 30.83 4,105,327 +0.25(+0.83%)
Jul 19, 2017 30.71 30.86 30.57 30.58 2,456,890 -0.01(-0.02%)
Jul 18, 2017 30.48 30.59 30.39 30.59 2,608,327 +0.12(+0.40%)
Jul 17, 2017 30.76 30.80 30.35 30.46 3,223,673 -0.35(-1.15%)
Jul 14, 2017 30.77 30.91 30.71 30.82 2,790,028 +0.18(+0.59%)
Jul 13, 2017 30.67 30.76 30.48 30.64 2,926,830 -0.01(-0.05%)
Jul 12, 2017 30.70 30.83 30.64 30.65 2,574,766 +0.37(+1.21%)
Jul 11, 2017 30.28 30.39 30.13 30.28 2,563,301 -0.14(-0.47%)
Jul 10, 2017 30.39 30.52 30.36 30.43 2,336,301 -0.04(-0.12%)
Jul 07, 2017 30.45 30.52 30.35 30.46 2,058,439 +0.00(+0.00%)
Jul 06, 2017 30.40 30.51 30.24 30.46 3,858,289 -0.29(-0.94%)
Jul 05, 2017 30.53 30.77 30.48 30.75 4,499,763 -0.08(-0.26%)
Jul 03, 2017 30.76 30.88 30.72 30.83 1,970,076 -0.25(-0.81%)
Jun 30, 2017 31.11 31.21 30.96 31.08 2,307,277 -0.10(-0.32%)
Jun 29, 2017 31.39 31.39 31.01 31.19 4,233,338 -0.32(-1.01%)
Jun 28, 2017 31.69 31.73 31.43 31.50 2,878,137 -0.15(-0.48%)
Jun 27, 2017 31.75 31.79 31.63 31.65 2,763,544 -0.12(-0.36%)
Jun 26, 2017 31.89 32.03 31.76 31.77 3,030,366 -0.16(-0.50%)
Jun 23, 2017 31.89 31.99 31.79 31.93 2,748,177 +0.09(+0.29%)
Jun 22, 2017 31.65 32.04 31.63 31.83 3,858,484 +0.39(+1.24%)
Jun 21, 2017 31.19 31.45 31.16 31.45 4,363,395 +0.17(+0.55%)
Jun 20, 2017 31.50 31.53 31.21 31.27 4,855,602 -0.29(-0.91%)
Jun 19, 2017 31.54 31.67 31.52 31.56 3,379,446 -0.03(-0.09%)
Jun 16, 2017 31.49 31.65 31.37 31.59 2,663,997 +0.28(+0.90%)
Jun 15, 2017 31.18 31.40 31.11 31.31 2,944,877 -0.14(-0.44%)
Jun 14, 2017 31.39 31.60 31.38 31.45 4,511,072 +0.23(+0.74%)
Jun 13, 2017 31.26 31.34 31.19 31.21 2,974,810 -0.05(-0.16%)
Jun 12, 2017 31.37 31.34 31.10 31.27 3,563,435 -0.10(-0.32%)
Jun 09, 2017 31.29 31.52 31.26 31.37 4,403,821 -0.20(-0.64%)
Jun 08, 2017 31.68 31.78 31.48 31.57 3,582,522 -0.14(-0.43%)
Jun 07, 2017 31.76 31.80 31.52 31.70 3,485,838 -0.03(-0.09%)
Jun 06, 2017 31.86 31.91 31.69 31.73 3,712,727 -0.11(-0.34%)
Jun 05, 2017 31.86 31.92 31.70 31.84 2,279,419 -0.14(-0.45%)
Jun 02, 2017 31.96 32.04 31.85 31.99 2,624,185 +0.06(+0.18%)
Jun 01, 2017 31.85 32.05 31.82 31.93 4,143,702 +0.04(+0.14%)
May 31, 2017 31.76 32.10 31.72 31.89 7,990,681 +0.59(+1.89%)
May 30, 2017 31.16 31.50 31.12 31.29 5,811,292 +0.53(+1.73%)
May 26, 2017 30.88 30.93 30.70 30.76 6,885,357 +0.07(+0.23%)
May 25, 2017 30.69 30.80 30.55 30.69 6,430,814 -0.27(-0.88%)
May 24, 2017 30.93 31.04 30.90 30.96 2,579,448 -0.01(-0.02%)
May 23, 2017 31.08 31.24 30.93 30.97 4,605,697 -0.25(-0.79%)
May 22, 2017 31.32 31.43 31.16 31.21 4,708,488 -0.22(-0.69%)
May 19, 2017 31.20 31.46 31.19 31.43 3,807,121 +0.26(+0.83%)
May 18, 2017 31.00 31.23 30.91 31.17 5,220,499 +0.01(+0.02%)
May 17, 2017 31.47 31.58 31.16 31.16 4,136,104 -0.14(-0.44%)
May 16, 2017 31.33 31.49 31.24 31.30 4,477,450 +0.02(+0.07%)
May 15, 2017 31.07 31.28 31.05 31.28 3,706,898 +0.09(+0.30%)
May 12, 2017 31.00 31.31 30.97 31.19 6,292,659 +0.47(+1.53%)
May 11, 2017 30.45 30.84 30.44 30.72 5,889,485 +0.24(+0.78%)
May 10, 2017 30.28 30.49 30.16 30.48 5,395,215 +0.60(+2.02%)
May 09, 2017 29.91 29.93 29.75 29.88 4,520,560 +0.16(+0.55%)
May 08, 2017 30.00 30.00 29.67 29.71 3,932,127 -0.06(-0.19%)
May 05, 2017 29.76 29.78 29.69 29.77 3,176,521 +0.02(+0.07%)
May 04, 2017 29.50 29.75 29.49 29.75 3,792,724 +0.42(+1.43%)
May 03, 2017 29.30 29.38 29.24 29.33 3,083,961 -0.19(-0.63%)
May 02, 2017 29.31 29.52 29.22 29.51 4,242,486 +0.42(+1.45%)
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.