Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 32.23 32.97 32.15 32.95 2,345,310 +0.58(+1.79%)
Sep 28, 2017 32.30 32.43 31.85 32.37 1,706,151 +0.03(+0.09%)
Sep 27, 2017 32.52 32.34 2,227,208 +0.63(+1.99%)
Sep 26, 2017 32.31 32.65 31.65 31.71 2,210,358 -0.78(-2.40%)
Sep 25, 2017 33.44 33.59 31.60 32.49 3,367,771 -0.71(-2.14%)
Sep 22, 2017 32.63 33.68 32.44 33.20 3,799,986 +0.57(+1.75%)
Sep 21, 2017 32.35 32.69 31.96 32.63 2,234,307 +0.60(+1.87%)
Sep 20, 2017 32.36 32.73 31.74 32.03 1,342,679 -0.21(-0.65%)
Sep 19, 2017 32.09 32.40 31.66 32.24 2,359,881 -0.08(-0.25%)
Sep 18, 2017 32.46 32.76 32.14 32.32 1,510,225 -0.32(-0.98%)
Sep 15, 2017 32.43 33.20 32.36 32.64 4,729,758 +0.44(+1.37%)
Sep 14, 2017 32.45 32.52 32.00 32.20 1,897,370 -0.24(-0.74%)
Sep 13, 2017 32.65 32.95 32.37 32.44 1,845,143 -0.64(-1.93%)
Sep 12, 2017 33.16 33.61 32.70 33.08 2,210,072 -0.03(-0.09%)
Sep 11, 2017 32.31 33.33 32.17 33.11 3,582,926 +1.24(+3.89%)
Sep 08, 2017 33.00 33.26 31.82 31.87 2,423,175 -1.14(-3.45%)
Sep 07, 2017 32.23 33.19 31.61 33.01 4,861,236 +0.91(+2.83%)
Sep 06, 2017 32.34 32.76 31.75 32.10 3,723,054 -0.25(-0.77%)
Sep 05, 2017 32.21 32.88 32.08 32.35 4,757,532 +0.14(+0.43%)
Sep 01, 2017 30.30 32.85 30.29 32.21 7,719,067 +2.20(+7.33%)
Aug 31, 2017 30.21 30.46 29.93 30.01 4,852,648 +0.16(+0.54%)
Aug 30, 2017 29.63 30.08 29.31 29.85 3,910,855 +0.36(+1.22%)
Aug 29, 2017 29.19 29.63 29.04 29.49 2,235,476 +0.02(+0.07%)
Aug 28, 2017 29.93 30.04 29.29 29.47 987,795 -0.28(-0.94%)
Aug 25, 2017 30.08 30.40 29.61 29.75 1,556,318 -0.13(-0.44%)
Aug 24, 2017 30.09 30.18 29.69 29.88 1,300,038 -0.06(-0.20%)
Aug 23, 2017 29.81 29.99 29.58 29.94 2,317,550 -0.14(-0.47%)
Aug 22, 2017 29.84 30.14 29.62 30.08 2,382,559 +0.36(+1.21%)
Aug 21, 2017 30.00 30.29 29.60 29.72 1,210,218 -0.09(-0.30%)
Aug 18, 2017 30.25 30.38 29.67 29.81 1,891,824 -0.53(-1.75%)
Aug 17, 2017 30.91 31.36 30.30 30.34 2,145,651 -0.61(-1.97%)
Aug 16, 2017 30.31 31.05 30.28 30.95 2,515,444 +0.70(+2.31%)
Aug 15, 2017 29.85 30.29 29.64 30.25 1,599,348 +0.52(+1.75%)
Aug 14, 2017 29.45 29.89 29.35 29.73 1,549,452 +0.68(+2.34%)
Aug 11, 2017 29.28 29.39 28.87 29.05 2,507,784 -0.23(-0.79%)
Aug 10, 2017 30.56 30.75 29.08 29.28 2,493,744 -1.41(-4.59%)
Aug 09, 2017 30.67 31.31 30.38 30.69 4,205,411 +0.85(+2.85%)
Aug 08, 2017 29.86 30.02 29.51 29.84 1,960,771 -0.12(-0.40%)
Aug 07, 2017 29.93 30.09 29.75 29.96 2,088,349 +0.35(+1.18%)
Aug 04, 2017 29.41 29.64 29.25 29.61 4,030,197 +0.45(+1.54%)
Aug 03, 2017 28.79 29.29 28.61 29.16 4,643,730 +0.80(+2.82%)
Aug 02, 2017 29.07 29.19 28.13 28.36 2,890,281 -0.62(-2.14%)
Aug 01, 2017 29.26 29.46 28.74 28.98 3,446,367 +0.00(+0.00%)
Jul 31, 2017 29.62 29.64 28.78 28.98 4,062,943 -0.55(-1.86%)
Jul 28, 2017 30.00 30.32 29.15 29.53 6,868,925 -1.23(-4.00%)
Jul 27, 2017 32.05 32.38 30.42 30.76 4,354,944 -1.08(-3.39%)
Jul 26, 2017 31.75 31.95 31.59 31.84 5,530,067 +0.10(+0.32%)
Jul 25, 2017 31.86 31.93 31.35 31.74 3,403,255 -0.10(-0.31%)
Jul 24, 2017 31.05 32.09 31.00 31.84 3,511,845 +0.43(+1.37%)
Jul 21, 2017 31.31 31.62 31.09 31.41 2,220,443 +0.05(+0.16%)
Jul 20, 2017 31.21 31.49 30.66 31.36 2,718,302 +0.26(+0.84%)
Jul 19, 2017 31.83 32.24 30.96 31.10 2,347,504 -0.45(-1.43%)
Jul 18, 2017 31.32 32.10 31.23 31.55 2,922,076 +0.21(+0.67%)
Jul 17, 2017 31.39 31.88 31.07 31.34 2,517,512 -0.28(-0.89%)
Jul 14, 2017 31.18 31.82 31.13 31.62 4,982,787 -0.06(-0.19%)
Jul 13, 2017 32.29 32.44 30.90 31.68 23,961,606 +4.35(+15.92%)
Jul 12, 2017 26.99 27.99 26.90 27.33 2,560,452 +0.83(+3.13%)
Jul 11, 2017 26.27 26.61 26.13 26.50 1,498,965 -0.01(-0.04%)
Jul 10, 2017 26.29 26.61 26.22 26.51 2,530,799 +0.26(+0.99%)
Jul 07, 2017 26.18 26.34 25.98 26.25 1,276,738 +0.21(+0.81%)
Jul 06, 2017 26.19 26.38 25.99 26.04 1,390,797 +0.07(+0.27%)
Jul 05, 2017 26.17 26.20 25.66 25.97 1,351,194 -0.16(-0.61%)
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.