Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 31.65 31.70 31.14 31.23 25,182,262 -0.41(-1.29%)
Oct 30, 2017 31.79 31.81 31.26 31.64 33,953,916 -0.25(-0.79%)
Oct 27, 2017 31.14 32.00 30.65 31.89 58,929,812 +0.45(+1.43%)
Oct 26, 2017 31.11 32.25 30.79 31.44 67,639,032 -0.49(-1.52%)
Oct 25, 2017 31.40 31.94 31.38 31.93 30,263,450 +0.29(+0.90%)
Oct 24, 2017 31.76 31.97 31.43 31.64 29,127,486 -0.04(-0.14%)
Oct 23, 2017 32.31 32.31 31.66 31.68 35,469,476 -0.58(-1.80%)
Oct 20, 2017 32.25 32.26 31.96 32.26 16,817,330 +0.28(+0.87%)
Oct 19, 2017 31.34 32.08 31.25 31.99 29,226,454 +0.61(+1.93%)
Oct 18, 2017 31.68 31.75 31.32 31.38 20,757,308 -0.23(-0.74%)
Oct 17, 2017 31.70 31.84 31.59 31.61 17,224,090 -0.12(-0.38%)
Oct 16, 2017 31.34 32.15 31.31 31.73 30,761,630 +0.52(+1.67%)
Oct 13, 2017 31.14 31.34 30.56 31.21 50,382,196 +0.05(+0.17%)
Oct 12, 2017 31.90 31.99 31.01 31.16 58,494,352 -1.27(-3.93%)
Oct 11, 2017 32.67 32.25 32.44 30,420,386 -0.23(-0.72%)
Oct 10, 2017 32.77 32.97 32.51 32.67 17,323,832 -0.10(-0.29%)
Oct 09, 2017 32.93 33.16 32.70 32.77 12,326,681 -0.18(-0.55%)
Oct 06, 2017 33.21 33.33 32.90 32.95 21,713,148 -0.29(-0.89%)
Oct 05, 2017 33.46 33.62 33.02 33.24 23,236,088 -0.21(-0.62%)
Oct 04, 2017 33.24 33.47 33.04 33.45 24,202,458 +0.25(+0.76%)
Oct 03, 2017 32.75 33.27 32.67 33.20 21,379,372 +0.42(+1.29%)
Oct 02, 2017 33.16 33.54 32.74 32.78 21,036,290 -0.44(-1.33%)
Sep 29, 2017 32.65 33.24 32.47 33.22 22,247,142 +0.57(+1.75%)
Sep 28, 2017 33.02 33.15 32.57 32.65 18,953,486 -0.61(-1.84%)
Sep 27, 2017 32.66 33.53 32.56 33.26 28,612,032 +0.62(+1.90%)
Sep 26, 2017 32.72 32.87 32.50 32.64 18,549,322 -0.09(-0.26%)
Sep 25, 2017 32.86 32.90 32.40 32.73 25,024,320 -0.16(-0.50%)
Sep 22, 2017 32.18 32.92 32.17 32.89 25,195,244 +0.54(+1.68%)
Sep 21, 2017 32.27 32.58 32.27 32.35 21,503,866 +0.01(+0.03%)
Sep 20, 2017 32.32 32.63 32.16 32.34 36,005,892 +0.14(+0.43%)
Sep 19, 2017 32.00 32.31 31.65 32.20 44,912,452 +0.16(+0.51%)
Sep 18, 2017 31.84 32.20 31.59 32.03 31,575,500 +0.16(+0.49%)
Sep 15, 2017 32.41 32.41 31.46 31.88 72,252,256 -0.58(-1.78%)
Sep 14, 2017 32.75 32.84 32.43 32.46 30,759,294 -0.31(-0.95%)
Sep 13, 2017 32.71 33.07 32.70 32.77 27,105,442 +0.05(+0.16%)
Sep 12, 2017 33.13 33.52 32.42 32.72 42,599,404 +0.06(+0.18%)
Sep 11, 2017 33.06 33.16 32.42 32.66 34,341,500 -0.33(-0.99%)
Sep 08, 2017 33.19 33.20 32.38 32.98 62,403,288 -0.34(-1.01%)
Sep 07, 2017 35.61 35.61 32.98 33.32 81,923,544 -2.22(-6.24%)
Sep 06, 2017 35.22 35.69 35.11 35.54 16,881,728 +0.43(+1.23%)
Sep 05, 2017 35.52 34.87 35.11 13,183,880 -0.34(-0.95%)
Sep 01, 2017 35.19 35.59 35.09 35.44 13,140,679 +0.39(+1.11%)
Aug 31, 2017 35.30 35.38 34.98 35.06 16,534,880 -0.18(-0.51%)
Aug 30, 2017 34.62 35.33 34.54 35.24 13,787,948 +0.57(+1.64%)
Aug 29, 2017 34.68 34.89 34.60 34.67 10,595,082 -0.16(-0.45%)
Aug 28, 2017 34.82 34.94 34.68 34.82 9,651,328 +0.12(+0.35%)
Aug 25, 2017 34.81 35.00 34.46 34.70 15,534,362 +0.05(+0.15%)
Aug 24, 2017 35.22 35.28 34.54 34.65 16,683,584 -0.44(-1.25%)
Aug 23, 2017 35.61 35.65 35.06 35.09 13,577,930 -0.60(-1.69%)
Aug 22, 2017 35.33 35.83 35.27 35.69 13,614,348 +0.47(+1.35%)
Aug 21, 2017 34.99 35.34 34.93 35.22 19,112,148 +0.24(+0.69%)
Aug 18, 2017 34.63 35.19 34.57 34.98 22,644,200 +0.22(+0.62%)
Aug 17, 2017 35.56 35.60 34.75 34.76 17,474,660 -0.84(-2.35%)
Aug 16, 2017 35.98 35.98 35.44 35.60 13,458,182 -0.22(-0.63%)
Aug 15, 2017 36.22 36.25 35.60 35.82 15,754,086 -0.35(-0.95%)
Aug 14, 2017 35.81 36.24 35.72 36.17 21,405,198 +0.68(+1.92%)
Aug 11, 2017 35.19 35.63 35.11 35.49 19,386,880 +0.33(+0.93%)
Aug 10, 2017 34.87 35.44 34.86 35.16 23,837,642 +0.09(+0.25%)
Aug 09, 2017 34.13 35.11 33.97 35.07 20,158,938 +0.61(+1.78%)
Aug 08, 2017 34.20 34.68 34.04 34.46 15,703,165 +0.27(+0.78%)
Aug 07, 2017 34.21 34.27 34.05 34.19 14,226,657 +0.01(+0.03%)
Aug 04, 2017 34.27 34.14 34.18 13,294,991 -0.09(-0.25%)
Aug 03, 2017 34.21 34.52 34.11 34.27 18,900,046 -0.27(-0.77%)
Aug 02, 2017 34.69 34.14 34.54 20,020,106 -0.28(-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.