Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.08 36.57 35.78 36.37 194,261 +0.30(+0.83%)
Jul 28, 2017 35.13 36.15 34.94 36.07 378,968 +0.94(+2.68%)
Jul 27, 2017 35.66 35.66 34.82 35.13 167,636 -0.49(-1.38%)
Jul 26, 2017 36.29 36.30 35.43 35.62 128,939 -0.65(-1.79%)
Jul 25, 2017 35.59 36.86 35.57 36.27 313,403 +0.85(+2.40%)
Jul 24, 2017 35.18 35.55 34.74 35.42 121,955 +0.23(+0.65%)
Jul 21, 2017 35.03 35.19 34.78 35.19 79,886 +0.18(+0.51%)
Jul 20, 2017 34.62 35.19 34.57 35.01 72,092 +0.37(+1.07%)
Jul 19, 2017 34.91 34.91 34.28 34.64 115,593 -0.09(-0.26%)
Jul 18, 2017 35.44 35.50 34.59 34.73 88,295 -0.26(-0.74%)
Jul 17, 2017 35.33 35.41 34.85 34.99 78,738 -0.35(-0.99%)
Jul 14, 2017 35.40 35.56 35.06 35.34 74,150 -0.17(-0.48%)
Jul 13, 2017 35.21 35.67 35.21 35.51 49,929 +0.09(+0.25%)
Jul 12, 2017 35.96 35.96 35.24 35.42 116,126 -0.28(-0.78%)
Jul 11, 2017 36.33 36.34 35.67 35.70 76,219 -0.28(-0.78%)
Jul 10, 2017 36.07 36.42 35.96 35.98 101,203 -0.25(-0.69%)
Jul 07, 2017 36.60 36.60 35.98 36.23 168,379 -0.43(-1.17%)
Jul 06, 2017 35.72 37.05 35.72 36.66 298,906 +0.76(+2.12%)
Jul 05, 2017 35.34 36.05 35.23 35.90 179,136 +0.83(+2.37%)
Jul 04, 2017 35.15 35.43 34.75 35.07 44,895 -0.61(-1.71%)
Jul 03, 2017 35.68 35.68 35.68 35.68 0 +0.00(+0.00%)
Jun 30, 2017 35.71 35.96 35.16 35.68 93,837 +0.35(+0.99%)
Jun 29, 2017 36.07 36.07 34.92 35.33 154,037 -0.58(-1.62%)
Jun 28, 2017 35.67 36.22 35.58 35.91 159,273 +0.34(+0.96%)
Jun 27, 2017 36.15 36.23 35.43 35.57 134,529 -0.62(-1.71%)
Jun 26, 2017 36.61 36.80 36.14 36.19 151,542 -0.41(-1.12%)
Jun 23, 2017 37.00 37.00 36.00 36.60 358,584 -0.51(-1.37%)
Jun 22, 2017 33.61 38.31 33.61 37.11 1,218,159 +3.84(+11.54%)
Jun 21, 2017 33.08 33.39 32.75 33.27 137,825 +0.31(+0.94%)
Jun 20, 2017 33.27 33.39 32.65 32.96 129,065 -0.19(-0.57%)
Jun 19, 2017 32.89 33.62 32.89 33.15 103,070 +0.40(+1.22%)
Jun 16, 2017 32.50 33.00 32.29 32.75 111,623 +0.26(+0.80%)
Jun 15, 2017 32.55 32.78 32.15 32.49 141,401 -0.14(-0.43%)
Jun 14, 2017 32.95 33.12 32.19 32.63 282,816 -0.40(-1.21%)
Jun 13, 2017 33.04 33.28 32.84 33.03 220,111 +0.01(+0.03%)
Jun 12, 2017 32.37 33.07 32.31 33.02 197,946 +0.48(+1.48%)
Jun 09, 2017 32.10 32.67 31.74 32.54 192,133 +0.88(+2.78%)
Jun 08, 2017 31.14 31.66 30.99 31.66 203,324 +0.55(+1.77%)
Jun 07, 2017 31.24 31.48 30.98 31.11 292,696 -0.13(-0.42%)
Jun 06, 2017 31.27 31.31 30.89 31.24 117,887 -0.24(-0.76%)
Jun 05, 2017 31.50 31.64 30.38 31.48 245,049 -0.01(-0.03%)
Jun 02, 2017 31.38 31.83 31.16 31.49 218,725 +0.03(+0.10%)
Jun 01, 2017 30.72 31.72 30.41 31.46 308,405 +0.88(+2.88%)
May 31, 2017 31.11 31.21 30.38 30.58 728,511 -0.44(-1.42%)
May 30, 2017 31.51 31.51 30.84 31.02 181,962 -0.63(-1.99%)
May 29, 2017 31.63 31.95 31.34 31.65 32,363 +0.25(+0.80%)
May 26, 2017 32.21 32.21 31.36 31.40 228,084 -0.77(-2.39%)
May 25, 2017 32.58 32.67 32.03 32.17 334,572 -0.29(-0.89%)
May 24, 2017 33.13 33.28 32.07 32.46 139,018 -0.93(-2.79%)
May 23, 2017 33.47 33.47 32.85 33.39 171,880 +0.46(+1.40%)
May 19, 2017 32.73 33.14 32.69 32.93 222,695 +0.51(+1.57%)
May 18, 2017 31.91 32.64 31.48 32.42 240,647 +0.55(+1.73%)
May 17, 2017 33.01 33.27 31.53 31.87 359,276 -1.14(-3.45%)
May 16, 2017 33.36 33.55 32.88 33.01 248,202 -0.32(-0.96%)
May 15, 2017 33.57 33.62 33.04 33.33 220,583 -0.05(-0.15%)
May 12, 2017 33.53 33.59 33.07 33.38 165,149 -0.10(-0.30%)
May 11, 2017 34.10 34.20 33.32 33.48 280,006 -0.68(-1.99%)
May 10, 2017 33.69 34.21 33.67 34.16 201,834 +0.18(+0.53%)
May 09, 2017 33.81 34.07 33.70 33.98 226,775 +0.16(+0.47%)
May 08, 2017 33.82 34.10 33.60 33.82 197,176 +0.09(+0.27%)
May 05, 2017 33.25 34.10 33.10 33.73 339,460 +0.65(+1.96%)
May 04, 2017 34.28 34.62 32.96 33.08 544,925 -1.12(-3.27%)
May 03, 2017 35.71 37.08 33.59 34.20 560,230 -0.25(-0.73%)
May 02, 2017 33.92 34.45 33.76 34.45 293,979 +0.64(+1.89%)
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.