Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 35.25 35.55 35.10 35.20 313,589 +0.00(+0.00%)
Jul 28, 2017 35.85 35.90 35.20 35.20 378,665 -0.65(-1.81%)
Jul 27, 2017 38.15 38.15 35.10 35.85 1,005,226 -0.40(-1.10%)
Jul 26, 2017 39.30 39.30 36.15 36.25 1,016,018 -2.20(-5.72%)
Jul 25, 2017 38.65 39.45 38.25 38.45 733,088 +0.00(+0.00%)
Jul 24, 2017 38.60 38.60 38.20 38.45 243,136 -0.25(-0.65%)
Jul 21, 2017 39.30 39.50 38.35 38.70 558,485 -0.40(-1.02%)
Jul 20, 2017 38.70 39.15 38.40 39.10 533,912 +0.45(+1.16%)
Jul 19, 2017 38.05 38.95 38.05 38.65 517,485 +0.55(+1.44%)
Jul 18, 2017 37.70 38.20 37.40 38.10 494,033 +0.30(+0.79%)
Jul 17, 2017 37.35 37.90 37.05 37.80 534,452 +0.50(+1.34%)
Jul 14, 2017 36.45 37.50 36.35 37.30 394,134 +0.80(+2.19%)
Jul 13, 2017 37.35 37.40 35.95 36.50 488,722 -0.90(-2.41%)
Jul 12, 2017 37.75 37.90 37.10 37.40 344,207 -0.25(-0.66%)
Jul 11, 2017 37.70 37.85 37.10 37.65 401,178 -0.05(-0.13%)
Jul 10, 2017 37.50 37.90 37.30 37.70 336,295 +0.15(+0.40%)
Jul 07, 2017 37.30 37.55 36.92 37.55 216,880 +0.35(+0.94%)
Jul 06, 2017 37.45 37.47 36.95 37.20 255,916 -0.55(-1.46%)
Jul 05, 2017 37.20 38.05 36.95 37.75 274,995 +0.50(+1.34%)
Jul 03, 2017 37.40 37.50 37.15 37.25 133,252 -0.05(-0.13%)
Jun 30, 2017 36.95 37.40 36.85 37.30 184,910 +0.40(+1.08%)
Jun 29, 2017 36.95 37.40 36.70 36.90 290,708 -0.10(-0.27%)
Jun 28, 2017 36.15 37.00 36.15 37.00 345,936 +1.05(+2.92%)
Jun 27, 2017 35.65 36.33 35.45 35.95 207,632 +0.25(+0.70%)
Jun 26, 2017 35.75 36.45 35.35 35.70 384,628 +0.25(+0.71%)
Jun 23, 2017 36.20 36.80 35.32 35.45 750,510 -0.80(-2.21%)
Jun 22, 2017 35.90 36.85 35.90 36.25 494,326 +0.40(+1.12%)
Jun 21, 2017 35.60 36.20 35.60 35.85 719,365 +0.25(+0.70%)
Jun 20, 2017 35.60 36.85 35.50 35.60 412,942 +0.15(+0.42%)
Jun 19, 2017 35.10 35.70 34.85 35.45 375,771 +0.45(+1.29%)
Jun 16, 2017 34.35 35.10 34.15 35.00 362,037 +0.45(+1.30%)
Jun 15, 2017 34.85 35.15 33.90 34.55 838,545 -0.45(-1.29%)
Jun 14, 2017 35.65 35.65 34.80 35.00 243,315 -0.45(-1.27%)
Jun 13, 2017 35.05 35.53 34.90 35.45 153,950 +0.35(+1.00%)
Jun 12, 2017 34.60 35.45 34.40 35.10 247,262 +0.40(+1.15%)
Jun 09, 2017 34.85 35.45 34.50 34.70 409,858 -0.20(-0.57%)
Jun 08, 2017 34.50 35.20 34.25 34.90 300,185 +0.40(+1.16%)
Jun 07, 2017 35.10 35.50 34.35 34.50 409,898 -0.30(-0.86%)
Jun 06, 2017 36.15 36.50 34.05 34.80 851,204 -1.50(-4.13%)
Jun 05, 2017 36.65 36.70 36.08 36.30 207,204 -0.45(-1.22%)
Jun 02, 2017 36.55 37.10 36.35 36.75 459,101 +0.30(+0.82%)
Jun 01, 2017 34.15 36.53 34.00 36.45 505,825 +2.55(+7.52%)
May 31, 2017 34.25 34.50 33.60 33.90 196,574 -0.30(-0.88%)
May 30, 2017 34.40 34.65 34.20 34.20 144,743 -0.20(-0.58%)
May 26, 2017 34.75 34.75 34.20 34.40 198,274 -0.45(-1.29%)
May 25, 2017 34.40 35.15 34.20 34.85 324,165 +0.50(+1.46%)
May 24, 2017 33.75 34.55 33.75 34.35 364,727 +0.60(+1.78%)
May 23, 2017 33.95 34.05 33.50 33.75 252,766 -0.10(-0.30%)
May 22, 2017 33.55 34.05 33.45 33.85 167,263 +0.25(+0.74%)
May 19, 2017 33.90 34.10 33.55 33.60 283,188 -0.30(-0.88%)
May 18, 2017 33.70 34.10 33.35 33.90 289,090 +0.23(+0.67%)
May 17, 2017 33.95 34.11 33.28 33.67 444,106 -0.42(-1.25%)
May 16, 2017 34.60 34.77 33.92 34.10 261,612 -0.35(-1.02%)
May 15, 2017 34.60 35.25 34.15 34.45 479,690 +0.05(+0.15%)
May 12, 2017 34.05 34.60 33.70 34.40 653,620 +0.25(+0.73%)
May 11, 2017 34.25 34.35 33.90 34.15 355,070 -0.25(-0.73%)
May 10, 2017 34.15 34.65 34.05 34.40 225,977 +0.10(+0.29%)
May 09, 2017 34.25 34.45 34.05 34.30 207,634 -0.05(-0.15%)
May 08, 2017 34.45 34.87 34.15 34.35 373,642 -0.20(-0.58%)
May 05, 2017 34.35 34.55 33.95 34.55 266,172 +0.35(+1.02%)
May 04, 2017 34.65 34.65 33.80 34.20 375,092 -0.50(-1.44%)
May 03, 2017 35.45 35.45 34.60 34.70 368,890 -0.85(-2.39%)
May 02, 2017 35.80 35.95 35.30 35.55 381,748 -0.30(-0.84%)
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.