Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 33.00 33.80 33.00 33.60 225,664 +0.65(+1.97%)
Aug 30, 2017 32.95 33.38 32.65 32.95 300,627 -0.10(-0.30%)
Aug 29, 2017 32.70 33.15 32.50 33.05 203,968 +0.25(+0.76%)
Aug 28, 2017 32.65 32.95 32.15 32.80 221,804 +0.35(+1.08%)
Aug 25, 2017 32.85 33.00 32.45 32.45 134,284 -0.35(-1.07%)
Aug 24, 2017 32.40 32.90 32.02 32.80 320,113 +0.60(+1.86%)
Aug 23, 2017 32.05 32.33 31.65 32.20 361,423 -0.15(-0.46%)
Aug 22, 2017 32.05 32.60 32.05 32.35 326,726 +0.35(+1.09%)
Aug 21, 2017 32.45 32.50 31.90 32.00 571,740 -0.50(-1.54%)
Aug 18, 2017 33.50 33.70 32.45 32.50 360,673 -1.25(-3.70%)
Aug 17, 2017 34.00 34.30 33.60 33.75 220,685 -0.40(-1.17%)
Aug 16, 2017 34.20 34.42 33.90 34.15 215,953 +0.00(+0.00%)
Aug 15, 2017 34.05 34.45 33.90 34.15 259,814 +0.10(+0.29%)
Aug 14, 2017 33.70 34.35 33.70 34.05 187,327 +0.50(+1.49%)
Aug 11, 2017 33.20 33.90 33.20 33.55 350,321 +0.45(+1.36%)
Aug 10, 2017 33.65 33.65 32.83 33.10 380,126 -0.65(-1.93%)
Aug 09, 2017 33.60 33.88 33.30 33.75 433,212 +0.05(+0.15%)
Aug 08, 2017 34.40 34.98 33.50 33.70 480,827 -0.85(-2.46%)
Aug 07, 2017 34.80 35.00 34.45 34.55 229,182 -0.35(-1.00%)
Aug 04, 2017 34.95 35.20 34.60 34.90 286,892 +0.05(+0.14%)
Aug 03, 2017 35.10 35.55 34.55 34.85 265,029 -0.30(-0.85%)
Aug 02, 2017 35.25 35.55 34.70 35.15 353,975 -0.15(-0.42%)
Aug 01, 2017 35.35 35.48 35.05 35.30 291,523 +0.10(+0.28%)
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 37.48 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 35.52 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%)
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.