Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 34.20 34.33 34.09 34.19 4,342,800 -0.03(-0.07%)
Oct 30, 2017 34.07 34.24 33.96 34.21 5,746,183 -0.01(-0.02%)
Oct 27, 2017 33.85 34.29 33.79 34.22 3,273,894 +0.31(+0.93%)
Oct 26, 2017 34.22 34.30 33.90 33.91 4,697,362 -0.16(-0.47%)
Oct 25, 2017 33.90 34.16 33.42 34.07 6,050,243 +0.09(+0.28%)
Oct 24, 2017 33.79 34.01 33.67 33.98 4,479,519 +0.19(+0.55%)
Oct 23, 2017 33.66 33.86 33.49 33.79 4,296,514 +0.14(+0.40%)
Oct 20, 2017 33.80 33.85 33.45 33.65 4,981,720 -0.16(-0.48%)
Oct 19, 2017 33.67 33.91 33.53 33.81 5,658,389 +0.13(+0.38%)
Oct 18, 2017 33.65 33.74 33.46 33.69 3,206,780 +0.02(+0.05%)
Oct 17, 2017 33.64 33.77 33.35 33.67 4,985,468 -0.06(-0.18%)
Oct 16, 2017 33.29 33.79 33.14 33.73 10,063,167 +0.37(+1.10%)
Oct 13, 2017 33.16 33.52 33.09 33.36 7,499,928 +0.26(+0.77%)
Oct 12, 2017 32.65 33.12 32.52 33.11 5,567,629 +0.41(+1.25%)
Oct 11, 2017 32.25 32.73 32.25 32.70 5,773,975 +0.14(+0.42%)
Oct 10, 2017 32.45 32.66 32.32 32.56 2,826,736 +0.22(+0.68%)
Oct 09, 2017 32.44 32.58 32.29 32.34 2,922,251 -0.09(-0.29%)
Oct 06, 2017 32.41 32.52 32.25 32.44 4,848,160 -0.17(-0.52%)
Oct 05, 2017 32.48 32.64 32.30 32.61 6,391,829 +0.14(+0.42%)
Oct 04, 2017 32.18 32.49 32.05 32.47 5,847,669 +0.30(+0.93%)
Oct 03, 2017 32.41 32.43 31.93 32.17 6,096,229 -0.26(-0.79%)
Oct 02, 2017 32.15 32.64 32.01 32.43 10,249,593 +0.40(+1.25%)
Sep 29, 2017 31.87 32.27 31.83 32.03 8,105,966 +0.23(+0.72%)
Sep 28, 2017 31.46 31.98 31.31 31.80 5,002,666 +0.21(+0.67%)
Sep 27, 2017 31.70 31.36 31.59 6,861,536 -0.02(-0.05%)
Sep 26, 2017 31.90 31.90 31.59 31.60 4,671,633 -0.37(-1.14%)
Sep 25, 2017 31.58 32.02 31.48 31.97 5,347,718 +0.41(+1.29%)
Sep 22, 2017 31.67 31.73 31.40 31.56 3,979,893 -0.03(-0.08%)
Sep 21, 2017 31.37 31.81 31.34 31.59 4,054,067 +0.20(+0.65%)
Sep 20, 2017 31.78 31.78 31.19 31.38 9,320,484 -0.31(-0.99%)
Sep 19, 2017 31.80 31.93 31.48 31.70 6,304,870 -0.10(-0.32%)
Sep 18, 2017 31.96 32.20 31.53 31.80 8,011,913 -0.18(-0.56%)
Sep 15, 2017 32.65 31.88 31.98 17,937,188 -0.42(-1.29%)
Sep 14, 2017 32.05 32.43 31.97 32.39 4,595,764 +0.26(+0.79%)
Sep 13, 2017 32.23 32.41 32.12 32.14 6,314,936 -0.07(-0.21%)
Sep 12, 2017 32.61 32.69 31.92 32.21 5,543,922 -0.50(-1.53%)
Sep 11, 2017 32.43 32.73 32.34 32.71 3,868,650 +0.26(+0.79%)
Sep 08, 2017 32.28 32.56 32.22 32.45 5,253,536 +0.12(+0.37%)
Sep 07, 2017 32.01 32.39 31.95 32.33 4,980,674 +0.41(+1.28%)
Sep 06, 2017 32.10 32.16 31.87 31.93 5,923,645 -0.04(-0.13%)
Sep 05, 2017 31.96 32.04 31.83 31.97 7,555,202 +0.05(+0.16%)
Sep 01, 2017 32.27 32.27 31.82 31.92 6,891,625 -0.28(-0.87%)
Aug 31, 2017 32.31 32.42 32.16 32.20 7,569,136 +0.03(+0.08%)
Aug 30, 2017 32.50 32.50 32.13 32.17 4,707,289 -0.32(-0.99%)
Aug 29, 2017 32.56 32.68 32.44 32.50 2,857,788 -0.04(-0.13%)
Aug 28, 2017 32.62 32.67 32.29 32.54 4,567,204 -0.03(-0.08%)
Aug 25, 2017 32.73 32.81 32.56 32.56 3,755,763 -0.03(-0.10%)
Aug 24, 2017 32.57 32.74 32.42 32.60 7,008,303 +0.02(+0.05%)
Aug 23, 2017 32.48 32.64 32.37 32.58 3,237,300 +0.08(+0.24%)
Aug 22, 2017 32.30 32.54 32.27 32.50 2,234,066 +0.23(+0.71%)
Aug 21, 2017 32.36 32.43 32.17 32.27 3,639,728 -0.03(-0.08%)
Aug 18, 2017 31.94 32.47 31.87 32.30 4,532,717 +0.33(+1.04%)
Aug 17, 2017 32.36 32.47 31.96 31.97 4,297,921 -0.45(-1.39%)
Aug 16, 2017 32.17 32.43 32.13 32.42 4,910,802 +0.25(+0.77%)
Aug 15, 2017 31.80 32.27 31.80 32.17 5,317,986 +0.20(+0.64%)
Aug 14, 2017 31.93 31.99 31.81 31.97 3,264,121 +0.08(+0.27%)
Aug 11, 2017 31.88 31.94 31.67 31.88 4,296,445 +0.07(+0.23%)
Aug 10, 2017 31.78 31.96 31.65 31.81 4,660,553 +0.03(+0.11%)
Aug 09, 2017 32.38 32.43 31.78 31.78 6,671,270 -0.43(-1.33%)
Aug 08, 2017 32.14 32.34 32.05 32.21 4,023,747 -0.01(-0.03%)
Aug 07, 2017 32.15 32.26 32.07 32.21 3,035,602 +0.04(+0.13%)
Aug 04, 2017 32.21 32.34 31.99 32.17 4,613,740 -0.23(-0.70%)
Aug 03, 2017 32.35 32.42 32.18 32.40 4,591,473 +0.02(+0.05%)
Aug 02, 2017 32.19 32.55 31.79 32.38 7,158,537 -0.11(-0.34%)
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.