Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.68 36.04 35.66 36.04 1,123,357 +0.48(+1.35%)
Aug 30, 2017 35.74 35.77 35.47 35.56 1,027,507 -0.57(-1.57%)
Aug 29, 2017 35.94 36.30 35.91 36.13 622,675 -0.04(-0.12%)
Aug 28, 2017 36.19 36.23 36.03 36.17 1,206,300 +0.24(+0.66%)
Aug 25, 2017 35.74 36.12 35.90 35.94 850,447 +0.20(+0.56%)
Aug 24, 2017 35.79 35.90 35.67 35.74 905,267 +0.14(+0.39%)
Aug 23, 2017 35.69 35.70 35.55 35.60 913,961 -0.16(-0.45%)
Aug 22, 2017 35.63 35.80 35.63 35.76 611,288 +0.18(+0.50%)
Aug 21, 2017 35.62 35.70 35.49 35.58 696,612 +0.02(+0.06%)
Aug 18, 2017 35.48 35.71 35.37 35.56 776,909 +0.08(+0.23%)
Aug 17, 2017 35.95 36.02 35.48 35.48 775,390 -0.26(-0.72%)
Aug 16, 2017 35.61 35.76 35.60 35.74 1,780,393 +0.44(+1.25%)
Aug 15, 2017 35.29 35.44 35.18 35.29 596,678 +0.07(+0.21%)
Aug 14, 2017 35.28 35.35 35.21 35.22 611,562 +0.13(+0.38%)
Aug 11, 2017 35.12 35.23 35.00 35.09 972,977 +0.10(+0.30%)
Aug 10, 2017 35.03 35.06 34.82 34.98 1,791,845 -0.25(-0.71%)
Aug 09, 2017 34.97 35.23 34.83 35.23 1,930,911 -0.13(-0.35%)
Aug 08, 2017 35.48 35.68 35.29 35.36 1,080,776 -0.04(-0.10%)
Aug 07, 2017 35.45 35.54 35.34 35.40 779,555 -0.08(-0.23%)
Aug 04, 2017 35.51 35.64 35.32 35.48 1,589,206 +0.30(+0.84%)
Aug 03, 2017 35.23 35.32 35.05 35.18 854,865 +0.15(+0.42%)
Aug 02, 2017 35.11 35.18 34.88 35.04 929,412 +0.32(+0.94%)
Aug 01, 2017 34.91 34.95 34.64 34.71 2,309,139 -0.24(-0.68%)
Jul 31, 2017 35.09 35.57 34.93 34.95 2,213,864 -0.15(-0.42%)
Jul 28, 2017 35.07 35.45 35.06 35.09 2,679,700 -0.39(-1.10%)
Jul 27, 2017 35.47 35.49 35.18 35.49 1,625,310 +0.05(+0.15%)
Jul 26, 2017 35.49 35.59 35.24 35.43 974,545 -0.04(-0.10%)
Jul 25, 2017 35.94 35.97 35.44 35.47 1,239,306 +0.27(+0.75%)
Jul 24, 2017 35.20 35.31 35.06 35.20 1,598,963 +0.00(+0.00%)
Jul 21, 2017 35.32 35.33 34.93 35.20 1,276,027 -0.26(-0.73%)
Jul 20, 2017 35.34 35.62 35.13 35.46 6,656,146 +0.92(+2.67%)
Jul 19, 2017 35.08 35.15 34.53 34.54 4,974,312 -0.69(-1.95%)
Jul 18, 2017 35.45 35.54 35.03 35.23 2,680,303 -0.32(-0.91%)
Jul 17, 2017 35.56 35.58 35.40 35.55 2,654,420 +0.00(+0.00%)
Jul 14, 2017 35.80 35.80 35.53 35.55 3,737,296 -0.34(-0.95%)
Jul 13, 2017 36.08 36.08 35.60 35.89 2,014,619 -0.18(-0.51%)
Jul 12, 2017 36.08 36.32 36.03 36.08 1,568,241 +0.80(+2.28%)
Jul 11, 2017 35.13 35.36 35.09 35.27 778,022 +0.10(+0.29%)
Jul 10, 2017 35.19 35.39 35.17 35.17 955,553 -0.18(-0.50%)
Jul 07, 2017 35.04 35.37 34.97 35.35 1,153,999 +0.50(+1.44%)
Jul 06, 2017 34.79 35.00 34.67 34.84 1,471,317 -0.45(-1.28%)
Jul 05, 2017 35.07 35.40 35.07 35.29 1,224,503 +0.02(+0.06%)
Jul 03, 2017 35.25 35.38 35.17 35.27 486,832 -0.08(-0.23%)
Jun 30, 2017 35.71 35.78 35.24 35.35 1,586,720 -0.18(-0.52%)
Jun 29, 2017 35.96 35.96 35.38 35.54 1,466,442 -0.83(-2.29%)
Jun 28, 2017 36.42 36.51 36.30 36.37 1,125,168 +0.00(+0.00%)
Jun 27, 2017 36.39 36.61 36.37 36.37 831,123 -0.22(-0.61%)
Jun 26, 2017 36.75 36.80 36.57 36.59 1,476,655 +0.19(+0.53%)
Jun 23, 2017 36.52 36.52 36.25 36.40 5,270,182 -0.21(-0.56%)
Jun 22, 2017 36.13 36.91 36.12 36.61 6,780,712 +0.75(+2.08%)
Jun 21, 2017 35.32 35.91 35.31 35.86 1,799,703 +0.21(+0.60%)
Jun 20, 2017 35.82 35.87 35.50 35.65 1,092,746 -0.19(-0.54%)
Jun 19, 2017 35.68 35.93 35.67 35.84 1,641,383 +0.62(+1.76%)
Jun 16, 2017 35.09 35.26 34.97 35.22 2,048,160 -0.03(-0.08%)
Jun 15, 2017 34.73 35.27 34.66 35.25 1,795,742 +0.08(+0.23%)
Jun 14, 2017 35.52 35.54 34.98 35.17 2,756,298 +0.04(+0.13%)
Jun 13, 2017 35.25 35.37 35.12 35.12 2,879,616 +0.02(+0.06%)
Jun 12, 2017 35.29 35.32 34.84 35.10 1,928,763 -0.46(-1.31%)
Jun 09, 2017 35.29 35.65 35.25 35.57 1,341,206 +0.07(+0.21%)
Jun 08, 2017 35.68 35.70 35.46 35.49 3,308,851 -0.18(-0.50%)
Jun 07, 2017 36.12 36.22 35.58 35.67 10,306,259 -0.63(-1.75%)
Jun 06, 2017 36.56 36.68 36.24 36.30 2,114,640 -0.56(-1.52%)
Jun 05, 2017 36.84 36.92 36.74 36.87 878,425 -0.04(-0.10%)
Jun 02, 2017 36.81 37.03 36.77 36.90 1,316,099 +0.54(+1.48%)
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.