Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 34.83 35.10 34.69 34.82 2,260,143 +0.14(+0.40%)
Jul 28, 2017 34.54 34.80 34.43 34.68 2,709,002 +0.01(+0.03%)
Jul 27, 2017 34.73 34.96 34.42 34.67 2,928,686 -0.20(-0.58%)
Jul 26, 2017 34.96 35.28 34.78 34.87 3,360,829 -0.04(-0.12%)
Jul 25, 2017 35.61 35.77 34.21 34.92 8,683,271 -0.25(-0.72%)
Jul 24, 2017 35.13 35.31 34.90 35.17 5,299,899 +0.14(+0.39%)
Jul 21, 2017 34.72 35.12 34.66 35.03 3,015,846 +0.16(+0.47%)
Jul 20, 2017 35.28 34.68 34.87 2,879,717 +0.01(+0.03%)
Jul 19, 2017 34.63 34.91 34.47 34.86 2,931,800 +0.04(+0.12%)
Jul 18, 2017 34.64 34.85 34.53 34.82 2,326,439 +0.11(+0.32%)
Jul 17, 2017 34.92 35.04 34.66 34.71 2,775,436 -0.21(-0.61%)
Jul 14, 2017 34.52 35.03 34.50 34.92 1,864,162 +0.20(+0.57%)
Jul 13, 2017 34.92 35.00 34.63 34.72 3,007,690 -0.13(-0.38%)
Jul 12, 2017 35.18 35.38 34.83 34.85 2,713,685 +0.00(+0.00%)
Jul 11, 2017 34.79 35.03 34.60 34.85 3,315,238 +0.02(+0.06%)
Jul 10, 2017 34.31 35.07 34.28 34.83 4,313,844 +0.44(+1.27%)
Jul 07, 2017 34.30 34.65 34.00 34.40 2,919,529 +0.21(+0.63%)
Jul 06, 2017 33.79 34.59 33.74 34.18 6,358,794 +0.41(+1.22%)
Jul 05, 2017 34.17 34.26 33.49 33.77 4,979,384 -0.31(-0.91%)
Jul 03, 2017 33.78 34.30 33.77 34.08 2,788,238 +0.49(+1.45%)
Jun 30, 2017 33.64 33.77 33.26 33.59 4,152,715 +0.37(+1.12%)
Jun 29, 2017 33.24 33.56 32.91 33.22 5,221,351 -0.03(-0.08%)
Jun 28, 2017 32.07 33.32 32.03 33.25 3,972,408 +1.30(+4.08%)
Jun 27, 2017 32.10 32.44 31.93 31.94 2,653,528 -0.20(-0.62%)
Jun 26, 2017 31.93 32.20 31.83 32.14 2,395,238 +0.35(+1.09%)
Jun 23, 2017 31.93 32.13 31.79 31.80 3,390,152 -0.12(-0.38%)
Jun 22, 2017 31.82 32.09 31.70 31.92 2,143,289 +0.00(+0.00%)
Jun 21, 2017 32.51 32.52 31.84 31.92 2,891,247 -0.63(-1.94%)
Jun 20, 2017 33.05 33.07 32.54 32.55 2,045,865 -0.61(-1.84%)
Jun 19, 2017 33.29 33.29 32.96 33.16 3,180,756 -0.01(-0.03%)
Jun 16, 2017 33.08 33.18 32.78 33.17 4,427,193 +0.05(+0.15%)
Jun 15, 2017 32.80 33.19 32.63 33.12 3,429,730 +0.62(+1.91%)
Jun 14, 2017 32.62 32.94 32.29 32.50 2,787,666 -0.22(-0.68%)
Jun 13, 2017 32.93 33.03 32.66 32.72 2,609,234 -0.12(-0.37%)
Jun 12, 2017 32.41 33.03 32.41 32.84 3,194,050 +0.28(+0.87%)
Jun 09, 2017 32.56 32.79 32.46 32.56 2,116,315 +0.02(+0.06%)
Jun 08, 2017 32.35 32.69 32.25 32.54 3,236,586 +0.26(+0.82%)
Jun 07, 2017 32.66 32.81 31.98 32.28 3,680,359 -0.34(-1.04%)
Jun 06, 2017 32.73 33.13 32.34 32.62 7,258,651 +0.92(+2.89%)
Jun 05, 2017 32.01 32.05 31.50 31.70 5,052,704 -0.42(-1.31%)
Jun 02, 2017 32.38 32.77 32.03 32.12 6,949,764 -0.27(-0.85%)
Jun 01, 2017 32.13 32.58 31.87 32.40 2,615,549 +0.37(+1.16%)
May 31, 2017 31.95 32.04 31.54 32.03 3,401,724 +0.16(+0.51%)
May 30, 2017 31.80 32.00 31.74 31.86 1,853,356 +0.01(+0.02%)
May 26, 2017 31.89 32.05 31.76 31.86 1,942,433 -0.03(-0.10%)
May 25, 2017 31.93 32.11 31.61 31.89 2,532,829 +0.00(+0.00%)
May 24, 2017 32.02 32.05 31.65 31.89 2,874,466 -0.06(-0.19%)
May 23, 2017 32.08 32.10 31.68 31.95 2,206,617 -0.04(-0.11%)
May 22, 2017 32.08 32.24 31.90 31.99 3,982,281 +0.03(+0.08%)
May 19, 2017 31.75 32.19 31.71 31.96 4,616,666 +0.25(+0.80%)
May 18, 2017 32.07 32.18 31.59 31.71 4,395,172 -0.53(-1.66%)
May 17, 2017 32.39 32.53 32.17 32.24 3,895,183 -0.41(-1.26%)
May 16, 2017 32.44 32.66 32.21 32.65 5,015,850 +0.33(+1.03%)
May 15, 2017 32.12 32.38 32.10 32.32 3,761,409 +0.21(+0.65%)
May 12, 2017 32.50 32.55 31.98 32.11 4,626,911 -0.51(-1.55%)
May 11, 2017 32.61 32.88 32.18 32.62 8,640,220 -0.81(-2.43%)
May 10, 2017 33.48 33.65 33.28 33.43 2,898,030 -0.16(-0.48%)
May 09, 2017 33.57 33.74 33.46 33.59 2,469,998 -0.02(-0.05%)
May 08, 2017 33.97 33.99 33.35 33.60 4,217,164 -0.36(-1.07%)
May 05, 2017 33.95 34.16 33.75 33.97 2,194,890 +0.07(+0.21%)
May 04, 2017 34.18 34.39 33.64 33.90 2,978,261 -0.23(-0.68%)
May 03, 2017 35.05 35.05 33.99 34.13 2,721,453 -0.35(-1.03%)
May 02, 2017 34.12 34.54 33.98 34.49 4,759,019 +0.95(+2.84%)
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.