Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 32.43 32.69 32.38 32.49 7,538,338 +0.18(+0.55%)
Jul 31, 2017 32.36 32.45 32.23 32.31 9,663,134 -0.05(-0.16%)
Jul 28, 2017 32.00 32.40 31.93 32.37 6,747,086 +0.35(+1.08%)
Jul 27, 2017 31.80 32.06 31.64 32.02 6,233,213 +0.26(+0.82%)
Jul 26, 2017 31.20 31.78 31.15 31.76 5,538,225 +0.56(+1.78%)
Jul 25, 2017 31.41 31.48 31.13 31.20 4,632,478 -0.15(-0.48%)
Jul 24, 2017 31.59 31.60 31.28 31.35 5,728,083 -0.24(-0.75%)
Jul 21, 2017 31.66 31.82 31.46 31.59 5,188,754 -0.10(-0.32%)
Jul 20, 2017 31.56 31.77 31.45 31.69 4,009,730 +0.18(+0.56%)
Jul 19, 2017 31.40 31.53 31.24 31.51 3,936,598 +0.19(+0.62%)
Jul 18, 2017 31.23 31.35 31.11 31.32 5,729,628 +0.11(+0.35%)
Jul 17, 2017 30.76 31.24 30.72 31.21 8,732,470 +0.82(+2.69%)
Jul 14, 2017 30.31 30.57 30.29 30.39 3,646,879 +0.29(+0.95%)
Jul 13, 2017 30.32 30.36 30.06 30.11 4,115,041 -0.29(-0.97%)
Jul 12, 2017 30.35 30.52 30.29 30.40 4,130,667 +0.29(+0.98%)
Jul 11, 2017 30.19 30.22 29.93 30.11 5,064,907 -0.03(-0.11%)
Jul 10, 2017 30.00 30.35 30.00 30.14 5,212,350 +0.15(+0.51%)
Jul 07, 2017 30.09 30.26 29.92 29.99 5,200,774 -0.08(-0.28%)
Jul 06, 2017 29.87 30.12 29.81 30.07 7,095,528 +0.13(+0.45%)
Jul 05, 2017 30.21 30.32 29.82 29.94 4,749,308 -0.27(-0.89%)
Jul 03, 2017 30.51 30.55 30.00 30.21 2,745,725 -0.19(-0.64%)
Jun 30, 2017 30.28 30.58 30.20 30.40 5,345,857 +0.19(+0.64%)
Jun 29, 2017 30.33 30.54 30.17 30.21 5,729,647 -0.30(-0.97%)
Jun 28, 2017 31.08 31.12 30.45 30.50 5,836,451 -0.48(-1.55%)
Jun 27, 2017 31.15 31.29 30.83 30.98 4,720,659 -0.38(-1.21%)
Jun 26, 2017 30.90 31.56 30.83 31.36 5,783,418 +0.60(+1.95%)
Jun 23, 2017 30.90 31.01 30.72 30.76 5,190,413 -0.13(-0.44%)
Jun 22, 2017 30.86 31.25 30.86 30.90 5,046,524 -0.01(-0.03%)
Jun 21, 2017 31.14 31.30 30.76 30.91 4,087,468 -0.19(-0.60%)
Jun 20, 2017 31.03 31.30 30.92 31.09 4,711,346 +0.04(+0.14%)
Jun 19, 2017 31.30 31.31 30.89 31.05 4,602,731 -0.20(-0.65%)
Jun 16, 2017 31.08 31.29 31.07 31.25 6,573,410 +0.22(+0.71%)
Jun 15, 2017 30.91 31.07 30.77 31.03 3,830,310 +0.11(+0.35%)
Jun 14, 2017 31.01 31.10 30.84 30.92 3,726,361 +0.12(+0.38%)
Jun 13, 2017 30.75 30.85 30.65 30.81 4,722,926 +0.06(+0.19%)
Jun 12, 2017 30.90 31.08 30.67 30.75 6,456,661 -0.12(-0.38%)
Jun 09, 2017 30.68 30.92 30.61 30.87 4,814,507 +0.19(+0.60%)
Jun 08, 2017 30.86 30.55 30.68 4,901,078 -0.18(-0.57%)
Jun 07, 2017 30.92 31.06 30.81 30.86 4,686,620 -0.07(-0.22%)
Jun 06, 2017 30.97 31.07 30.81 30.92 5,318,565 +0.05(+0.16%)
Jun 05, 2017 30.81 30.97 30.66 30.87 5,184,549 +0.03(+0.08%)
Jun 02, 2017 31.02 31.04 30.70 30.85 3,929,209 -0.11(-0.35%)
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.