Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 32.67 32.85 32.52 32.71 23,894,313 +0.06(+0.18%)
May 31, 2017 32.28 32.79 32.13 32.65 29,018,401 +0.52(+1.62%)
May 30, 2017 32.06 32.31 32.06 32.13 16,047,050 -0.01(-0.03%)
May 26, 2017 32.18 32.29 32.10 32.14 11,699,041 -0.02(-0.06%)
May 25, 2017 32.06 32.20 31.97 32.16 17,293,352 +0.11(+0.34%)
May 24, 2017 32.17 32.28 31.97 32.05 22,486,833 -0.09(-0.28%)
May 23, 2017 32.12 32.28 32.08 32.14 17,568,456 +0.02(+0.06%)
May 22, 2017 32.50 32.50 32.12 32.12 25,353,699 -0.34(-1.05%)
May 19, 2017 32.30 32.46 32.19 32.46 28,354,336 +0.24(+0.74%)
May 18, 2017 32.20 32.42 32.07 32.22 23,600,261 -0.01(-0.03%)
May 17, 2017 32.60 32.57 32.21 32.23 28,397,782 -0.37(-1.13%)
May 16, 2017 32.56 32.80 32.39 32.60 40,263,279 -0.52(-1.57%)
May 15, 2017 32.97 33.18 32.80 33.12 19,478,382 +0.11(+0.33%)
May 12, 2017 32.89 33.07 32.89 33.01 17,636,786 -0.03(-0.09%)
May 11, 2017 32.99 33.14 32.85 33.04 25,067,491 +0.01(+0.03%)
May 10, 2017 33.00 33.12 32.90 33.03 33,045,403 -0.35(-1.05%)
May 09, 2017 33.45 33.59 33.35 33.38 17,103,501 -0.07(-0.21%)
May 08, 2017 33.40 33.62 33.35 33.45 23,511,940 -0.03(-0.09%)
May 05, 2017 33.44 33.47 33.23 33.48 21,821,633 +0.03(+0.09%)
May 04, 2017 33.44 33.59 33.32 33.45 25,519,330 -0.02(-0.06%)
May 03, 2017 33.48 33.59 33.30 33.47 24,815,063 -0.14(-0.42%)
May 02, 2017 33.58 33.72 32.88 33.61 40,764,289 -0.17(-0.50%)
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.