Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 31.22 31.78 31.16 31.60 369,017 +0.52(+1.67%)
Aug 30, 2017 30.60 31.24 30.60 31.08 273,952 +0.36(+1.17%)
Aug 29, 2017 30.22 30.86 30.22 30.72 322,999 +0.40(+1.32%)
Aug 28, 2017 30.86 30.86 30.10 30.32 888,156 -0.52(-1.69%)
Aug 25, 2017 31.02 31.02 30.62 30.84 245,898 -0.16(-0.52%)
Aug 24, 2017 31.18 31.52 30.96 31.00 247,956 -0.06(-0.19%)
Aug 23, 2017 31.56 31.60 30.98 31.06 1,515,666 -0.76(-2.39%)
Aug 22, 2017 30.98 31.98 30.92 31.82 391,034 +0.90(+2.91%)
Aug 21, 2017 30.34 31.14 30.34 30.92 234,607 +0.62(+2.05%)
Aug 18, 2017 30.24 30.73 30.24 30.30 1,421,847 -0.18(-0.59%)
Aug 17, 2017 30.94 31.18 30.48 30.48 470,481 -0.52(-1.68%)
Aug 16, 2017 31.12 31.16 30.99 31.00 270,999 -0.04(-0.13%)
Aug 15, 2017 31.22 31.22 30.98 31.04 278,196 +0.00(+0.00%)
Aug 14, 2017 31.14 31.18 30.96 31.04 201,756 +0.10(+0.32%)
Aug 11, 2017 30.46 30.94 30.22 30.94 252,641 +0.20(+0.65%)
Aug 10, 2017 30.78 30.95 30.65 30.74 536,158 -0.16(-0.52%)
Aug 09, 2017 30.86 31.14 30.76 30.90 874,974 -0.10(-0.32%)
Aug 08, 2017 31.36 31.44 30.30 31.00 691,565 +0.40(+1.31%)
Aug 07, 2017 30.68 30.90 30.52 30.60 1,146,507 -0.08(-0.26%)
Aug 04, 2017 30.74 30.44 30.68 395,283 +0.26(+0.85%)
Aug 03, 2017 30.48 30.60 30.02 30.42 533,313 +0.00(+0.00%)
Aug 02, 2017 30.38 30.48 29.82 30.42 561,550 +0.02(+0.07%)
Aug 01, 2017 29.96 30.44 29.42 30.40 605,518 +0.58(+1.95%)
Jul 31, 2017 29.96 29.98 29.36 29.82 279,556 -0.08(-0.27%)
Jul 28, 2017 30.40 30.40 29.54 29.90 497,440 -0.24(-0.80%)
Jul 27, 2017 28.98 30.46 28.72 30.14 540,053 +1.22(+4.22%)
Jul 26, 2017 28.98 29.16 28.75 28.92 193,468 -0.14(-0.48%)
Jul 25, 2017 29.00 29.28 28.74 29.06 296,555 +0.24(+0.83%)
Jul 24, 2017 28.78 28.94 28.42 28.82 344,566 +0.06(+0.21%)
Jul 21, 2017 29.24 29.30 28.60 28.76 232,230 -0.36(-1.24%)
Jul 20, 2017 29.56 29.56 28.96 29.12 166,243 -0.42(-1.42%)
Jul 19, 2017 29.38 29.58 29.16 29.54 701,140 +0.32(+1.10%)
Jul 18, 2017 29.00 29.24 28.76 29.22 180,523 +0.20(+0.69%)
Jul 17, 2017 28.82 29.28 28.72 29.02 139,443 +0.22(+0.76%)
Jul 14, 2017 29.00 29.00 28.68 28.80 145,235 -0.30(-1.03%)
Jul 13, 2017 28.90 29.16 28.68 29.10 235,149 +0.24(+0.83%)
Jul 12, 2017 29.40 29.66 28.82 28.86 363,410 -0.20(-0.69%)
Jul 11, 2017 29.06 29.15 28.72 29.06 209,389 +0.10(+0.35%)
Jul 10, 2017 29.26 29.42 28.74 28.96 398,693 -0.36(-1.23%)
Jul 07, 2017 29.10 29.32 28.74 29.32 358,612 +0.28(+0.96%)
Jul 06, 2017 28.90 29.32 28.68 29.04 786,317 -0.02(-0.07%)
Jul 05, 2017 29.34 29.34 28.64 29.06 619,406 -0.32(-1.09%)
Jul 03, 2017 29.60 29.72 29.34 29.38 118,303 -0.16(-0.54%)
Jun 30, 2017 30.16 30.34 29.52 29.54 661,615 -0.42(-1.40%)
Jun 29, 2017 29.98 30.22 29.34 29.96 587,252 +0.04(+0.13%)
Jun 28, 2017 30.04 30.38 29.76 29.92 562,287 +0.06(+0.20%)
Jun 27, 2017 29.94 30.34 29.77 29.86 660,340 -0.12(-0.40%)
Jun 26, 2017 29.84 30.24 29.72 29.98 262,693 +0.22(+0.74%)
Jun 23, 2017 29.48 29.86 29.26 29.76 895,925 +0.28(+0.95%)
Jun 22, 2017 29.70 29.90 29.39 29.48 585,699 -0.22(-0.74%)
Jun 21, 2017 29.96 30.16 29.64 29.70 350,254 -0.20(-0.67%)
Jun 20, 2017 30.50 30.56 29.47 29.90 688,034 -0.74(-2.42%)
Jun 19, 2017 30.46 30.72 30.00 30.64 286,798 +0.36(+1.19%)
Jun 16, 2017 29.44 30.28 29.30 30.28 797,751 +0.58(+1.95%)
Jun 15, 2017 29.94 30.10 29.46 29.70 926,533 +0.42(+1.43%)
Jun 14, 2017 29.02 29.33 28.66 29.28 269,020 +0.32(+1.10%)
Jun 13, 2017 28.76 29.50 28.76 28.96 612,842 +0.26(+0.91%)
Jun 12, 2017 28.60 29.32 28.56 28.70 595,769 +0.12(+0.42%)
Jun 09, 2017 28.38 28.92 28.14 28.58 455,049 +0.28(+0.99%)
Jun 08, 2017 28.08 28.46 27.80 28.30 294,164 +0.22(+0.78%)
Jun 07, 2017 28.38 28.38 27.78 28.08 372,729 -0.28(-0.99%)
Jun 06, 2017 28.04 28.50 27.72 28.36 381,530 +0.04(+0.14%)
Jun 05, 2017 28.92 28.92 28.28 28.32 174,786 -0.68(-2.34%)
Jun 02, 2017 28.76 29.33 28.68 29.00 340,273 +0.24(+0.83%)
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.