Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.17 37.88 36.78 37.03 467,573 -0.11(-0.30%)
Sep 28, 2017 36.70 37.25 36.67 37.14 122,531 +0.48(+1.31%)
Sep 27, 2017 36.48 36.89 36.33 36.66 126,672 +0.29(+0.80%)
Sep 26, 2017 36.36 36.72 36.18 36.37 94,688 +0.01(+0.03%)
Sep 25, 2017 36.60 36.77 36.31 36.36 124,717 -0.17(-0.47%)
Sep 22, 2017 36.35 37.18 36.35 36.53 145,635 +0.11(+0.30%)
Sep 21, 2017 36.72 36.93 36.38 36.42 163,643 -0.32(-0.87%)
Sep 20, 2017 36.96 36.96 36.57 36.74 63,907 +0.08(+0.22%)
Sep 19, 2017 36.68 36.75 36.33 36.66 133,017 -0.06(-0.16%)
Sep 18, 2017 36.72 36.76 36.39 36.72 75,365 +0.02(+0.05%)
Sep 15, 2017 37.18 37.39 36.64 36.70 250,557 -0.59(-1.58%)
Sep 14, 2017 37.29 37.62 37.04 37.29 127,063 -0.06(-0.16%)
Sep 13, 2017 37.22 37.46 36.84 37.35 146,073 +0.05(+0.13%)
Sep 12, 2017 36.53 37.31 36.11 37.30 235,452 +0.83(+2.28%)
Sep 11, 2017 35.43 36.59 35.40 36.47 148,387 +1.22(+3.46%)
Sep 08, 2017 35.74 35.75 34.90 35.25 165,206 -0.52(-1.45%)
Sep 07, 2017 35.54 35.83 35.50 35.77 115,014 +0.17(+0.48%)
Sep 06, 2017 35.64 36.09 35.48 35.60 180,252 +0.01(+0.03%)
Sep 05, 2017 36.03 36.06 35.22 35.59 292,100 -0.52(-1.44%)
Sep 01, 2017 36.08 36.20 35.91 36.11 75,577 +0.14(+0.39%)
Aug 31, 2017 36.49 36.51 35.86 35.97 105,213 -0.38(-1.05%)
Aug 30, 2017 36.38 36.52 36.24 36.35 85,162 -0.03(-0.08%)
Aug 29, 2017 36.23 36.48 35.94 36.38 83,989 +0.05(+0.14%)
Aug 28, 2017 36.64 36.64 36.10 36.33 61,216 -0.07(-0.19%)
Aug 25, 2017 36.38 36.52 36.14 36.40 84,894 +0.28(+0.78%)
Aug 24, 2017 36.14 36.40 36.03 36.12 96,148 +0.12(+0.33%)
Aug 23, 2017 35.87 36.42 35.87 36.00 123,073 +0.03(+0.08%)
Aug 22, 2017 35.84 36.15 35.78 35.97 252,106 +0.16(+0.45%)
Aug 21, 2017 36.05 36.14 35.78 35.81 316,570 -0.18(-0.50%)
Aug 18, 2017 35.87 36.20 35.73 35.99 196,460 +0.15(+0.42%)
Aug 17, 2017 35.92 36.12 35.82 35.84 187,548 -0.22(-0.61%)
Aug 16, 2017 36.00 36.15 35.87 36.06 143,374 +0.12(+0.33%)
Aug 15, 2017 36.05 36.17 35.77 35.94 290,455 -0.06(-0.17%)
Aug 14, 2017 36.45 36.55 35.90 36.00 261,497 -0.13(-0.36%)
Aug 11, 2017 36.12 36.42 35.93 36.13 152,866 -0.59(-1.61%)
Aug 10, 2017 37.54 37.54 36.54 36.72 210,180 -0.72(-1.92%)
Aug 09, 2017 37.64 38.00 37.24 37.44 150,648 -0.29(-0.77%)
Aug 08, 2017 37.18 37.83 37.18 37.73 218,981 +0.37(+0.99%)
Aug 04, 2017 37.16 37.58 36.99 37.36 205,681 +0.39(+1.05%)
Aug 03, 2017 37.37 37.56 36.22 36.97 366,562 -0.51(-1.36%)
Aug 02, 2017 38.27 40.00 36.83 37.48 581,066 +1.28(+3.54%)
Aug 01, 2017 36.36 36.52 35.64 36.20 326,545 -0.17(-0.47%)
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%)
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.