Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 34.85 35.09 34.66 34.93 1,652,907 +0.65(+1.90%)
Oct 30, 2017 34.29 34.31 34.18 34.28 501,852 +0.30(+0.88%)
Oct 27, 2017 33.80 34.06 33.70 33.98 878,306 +0.31(+0.92%)
Oct 26, 2017 33.60 33.89 33.47 33.67 2,707,820 +0.10(+0.30%)
Oct 25, 2017 33.37 33.61 33.32 33.57 881,306 +0.66(+2.01%)
Oct 24, 2017 32.93 32.98 32.81 32.91 940,953 -0.14(-0.42%)
Oct 23, 2017 32.94 33.20 32.79 33.05 686,442 +0.60(+1.85%)
Oct 20, 2017 32.50 32.57 32.39 32.45 726,902 +0.02(+0.06%)
Oct 19, 2017 32.37 32.66 32.30 32.43 1,288,611 -0.02(-0.06%)
Oct 18, 2017 32.38 32.52 32.29 32.45 800,365 +0.28(+0.87%)
Oct 17, 2017 32.50 32.51 32.00 32.17 692,798 -0.30(-0.92%)
Oct 16, 2017 32.07 32.53 32.04 32.47 1,596,557 +0.50(+1.56%)
Oct 13, 2017 32.01 32.06 31.96 31.97 570,115 +0.05(+0.16%)
Oct 12, 2017 31.82 31.99 31.76 31.92 1,631,870 +0.13(+0.41%)
Oct 11, 2017 31.70 31.84 31.60 31.79 1,287,531 -0.01(-0.03%)
Oct 10, 2017 31.99 32.00 31.69 31.80 1,036,790 +0.07(+0.22%)
Oct 09, 2017 31.81 31.81 31.68 31.73 912,074 +0.15(+0.47%)
Oct 06, 2017 31.79 31.75 31.54 31.58 1,337,293 -0.21(-0.66%)
Oct 05, 2017 31.85 31.95 31.70 31.79 3,328,041 +0.12(+0.38%)
Oct 04, 2017 31.83 31.85 31.57 31.67 1,378,659 +0.09(+0.28%)
Oct 03, 2017 31.64 31.65 31.50 31.58 1,868,786 -0.29(-0.91%)
Oct 02, 2017 32.00 32.03 31.76 31.87 1,890,720 -0.03(-0.09%)
Sep 29, 2017 31.90 32.03 31.73 31.90 1,565,131 +0.25(+0.79%)
Sep 28, 2017 32.24 31.52 31.65 2,480,389 -0.67(-2.07%)
Sep 27, 2017 32.55 32.61 32.32 32.32 1,134,972 -0.25(-0.77%)
Sep 26, 2017 32.78 32.38 32.57 953,218 -0.37(-1.12%)
Sep 25, 2017 32.85 33.18 32.73 32.94 1,753,524 +0.09(+0.27%)
Sep 22, 2017 32.55 32.92 32.77 32.85 1,637,281 +0.30(+0.92%)
Sep 21, 2017 32.78 32.80 32.54 32.55 1,331,295 -0.27(-0.82%)
Sep 20, 2017 33.05 33.09 32.82 32.82 1,937,957 -0.28(-0.85%)
Sep 19, 2017 33.19 32.93 33.10 2,613,990 +0.67(+2.07%)
Sep 18, 2017 32.65 32.80 32.40 32.43 2,445,960 -0.04(-0.12%)
Sep 15, 2017 32.55 32.67 32.29 32.47 4,117,992 +0.28(+0.87%)
Sep 14, 2017 32.31 32.31 32.05 32.19 3,276,459 +0.22(+0.69%)
Sep 13, 2017 32.08 32.13 31.92 31.97 2,993,282 -0.18(-0.56%)
Sep 12, 2017 31.72 32.39 31.64 32.15 4,238,687 +0.67(+2.13%)
Sep 11, 2017 31.85 31.15 31.48 9,147,418 +0.49(+1.58%)
Sep 08, 2017 31.80 32.03 30.75 30.99 13,320,484 -0.72(-2.27%)
Sep 07, 2017 32.46 31.30 31.71 11,437,773 -0.02(-0.06%)
Sep 06, 2017 29.20 32.19 30.37 31.73 30,503,388 +2.53(+8.66%)
Sep 05, 2017 28.83 29.20 28.57 29.20 52,887,052 +0.05(+0.17%)
Sep 01, 2017 29.52 30.21 28.59 29.15 31,853,690 -0.35(-1.19%)
Aug 31, 2017 29.33 29.50 29.11 29.50 1,111,187 +0.05(+0.17%)
Aug 30, 2017 29.26 29.60 28.89 29.45 283,279 +0.10(+0.34%)
Aug 29, 2017 29.61 29.70 29.24 29.35 332,156 -0.34(-1.15%)
Aug 28, 2017 29.65 29.70 29.65 29.69 1,500 -0.01(-0.03%)
Aug 25, 2017 29.99 30.00 29.62 29.70 465,375 +0.52(+1.78%)
Aug 24, 2017 29.14 29.34 29.02 29.18 225,244 +0.28(+0.97%)
Aug 23, 2017 29.00 29.03 28.81 28.90 399,965 -0.32(-1.10%)
Aug 22, 2017 28.93 29.32 28.90 29.22 93,170 +0.56(+1.95%)
Aug 21, 2017 28.64 28.87 28.51 28.66 34,151 +0.79(+2.83%)
Aug 18, 2017 28.15 28.15 27.86 27.87 2,158 -0.36(-1.28%)
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.