Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 31.58 31.84 31.47 31.78 27,815,584 +0.21(+0.66%)
Sep 28, 2017 31.15 31.62 31.13 31.58 25,360,520 +0.24(+0.77%)
Sep 27, 2017 31.40 31.46 30.97 31.33 31,127,046 +0.06(+0.19%)
Sep 26, 2017 31.06 31.42 30.88 31.28 35,675,116 +0.26(+0.83%)
Sep 25, 2017 30.93 31.08 30.76 31.02 27,746,130 -0.02(-0.05%)
Sep 22, 2017 30.84 31.07 30.84 31.03 25,915,974 -0.02(-0.05%)
Sep 21, 2017 30.88 31.11 30.76 31.05 27,495,416 +0.11(+0.35%)
Sep 20, 2017 31.08 31.13 30.60 30.94 28,674,692 -0.13(-0.43%)
Sep 19, 2017 31.05 31.13 30.90 31.08 28,570,582 +0.19(+0.62%)
Sep 18, 2017 30.88 31.16 30.72 30.88 23,216,300 +0.00(+0.00%)
Sep 15, 2017 30.51 30.95 30.23 30.88 40,249,852 +0.43(+1.43%)
Sep 14, 2017 30.21 30.63 30.18 30.45 21,674,228 +0.13(+0.41%)
Sep 13, 2017 30.05 30.38 30.02 30.32 18,581,178 +0.20(+0.66%)
Sep 12, 2017 29.95 30.33 29.83 30.12 23,349,710 +0.27(+0.89%)
Sep 11, 2017 29.62 30.05 29.33 29.86 24,004,508 +0.48(+1.65%)
Sep 08, 2017 29.37 29.66 29.28 29.37 16,922,510 -0.29(-0.98%)
Sep 07, 2017 29.95 30.01 29.49 29.66 19,524,632 -0.18(-0.62%)
Sep 06, 2017 29.40 30.00 29.31 29.85 33,630,764 +0.62(+2.11%)
Sep 05, 2017 29.23 29.49 29.16 29.23 22,489,896 -0.06(-0.20%)
Sep 01, 2017 29.41 29.54 29.27 29.29 15,361,394 +0.02(+0.06%)
Aug 31, 2017 29.16 29.36 29.11 29.27 19,608,010 +0.15(+0.52%)
Aug 30, 2017 29.01 29.18 28.91 29.12 22,241,550 +0.13(+0.46%)
Aug 29, 2017 28.81 29.01 28.76 28.99 18,974,984 +0.07(+0.23%)
Aug 28, 2017 29.03 29.05 28.88 28.92 24,815,062 -0.02(-0.06%)
Aug 25, 2017 29.06 29.16 28.86 28.94 17,643,512 -0.03(-0.12%)
Aug 24, 2017 28.96 29.12 28.84 28.97 17,126,988 +0.04(+0.14%)
Aug 23, 2017 28.83 29.06 28.70 28.93 23,701,094 +0.01(+0.03%)
Aug 22, 2017 29.23 29.37 28.90 28.92 31,266,166 -0.23(-0.77%)
Aug 21, 2017 29.29 29.45 28.96 29.15 31,739,776 -0.08(-0.26%)
Aug 18, 2017 29.46 29.47 29.21 29.22 19,446,076 -0.13(-0.46%)
Aug 17, 2017 29.71 29.78 29.36 29.36 23,388,050 -0.53(-1.79%)
Aug 16, 2017 30.03 30.11 29.68 29.89 26,373,296 -0.16(-0.53%)
Aug 15, 2017 30.30 30.32 29.89 30.05 26,004,402 -0.28(-0.94%)
Aug 14, 2017 30.15 30.44 30.12 30.33 22,126,388 +0.39(+1.31%)
Aug 11, 2017 30.27 30.38 29.87 29.94 23,092,530 -0.23(-0.75%)
Aug 10, 2017 30.38 30.52 30.14 30.17 27,184,104 -0.38(-1.23%)
Aug 09, 2017 30.28 30.60 30.07 30.54 27,309,000 +0.15(+0.49%)
Aug 08, 2017 30.36 30.63 30.30 30.39 27,336,152 -0.02(-0.05%)
Aug 07, 2017 30.37 30.51 30.23 30.41 21,766,618 +0.11(+0.36%)
Aug 04, 2017 30.42 30.42 30.13 30.30 24,584,394 -0.16(-0.52%)
Aug 03, 2017 30.51 30.54 30.17 30.46 31,881,308 +0.10(+0.34%)
Aug 02, 2017 30.10 30.38 29.87 30.36 42,249,460 +0.24(+0.80%)
Aug 01, 2017 29.54 30.18 29.47 30.11 46,721,372 +0.73(+2.48%)
Jul 31, 2017 29.61 29.26 29.39 32,644,542 +0.13(+0.45%)
Jul 28, 2017 29.10 29.71 29.00 29.25 43,805,488 +0.28(+0.97%)
Jul 27, 2017 28.81 29.20 28.72 28.97 51,955,604 +0.18(+0.63%)
Jul 26, 2017 28.75 28.97 28.66 28.79 18,704,002 +0.07(+0.23%)
Jul 25, 2017 28.62 28.78 28.50 28.72 21,840,568 +0.14(+0.49%)
Jul 24, 2017 28.77 28.83 28.48 28.58 19,489,136 -0.19(-0.66%)
Jul 21, 2017 28.62 28.83 28.50 28.77 26,850,784 -0.02(-0.06%)
Jul 20, 2017 28.62 28.86 28.57 28.79 21,130,746 +0.16(+0.55%)
Jul 19, 2017 28.73 28.73 28.55 28.63 20,563,470 +0.02(+0.09%)
Jul 18, 2017 28.52 28.65 28.38 28.61 17,335,992 +0.05(+0.17%)
Jul 17, 2017 28.78 28.78 28.47 28.56 25,400,360 -0.17(-0.61%)
Jul 14, 2017 28.57 28.76 28.39 28.73 19,694,586 +0.36(+1.28%)
Jul 13, 2017 28.44 28.50 28.27 28.37 18,160,982 -0.01(-0.03%)
Jul 12, 2017 28.40 28.49 28.12 28.38 28,686,532 +0.27(+0.97%)
Jul 11, 2017 27.87 28.11 27.70 28.10 31,065,740 +0.22(+0.80%)
Jul 10, 2017 27.55 27.95 27.53 27.88 36,111,720 -0.19(-0.68%)
Jul 07, 2017 27.92 28.27 27.92 28.07 22,094,324 +0.21(+0.74%)
Jul 06, 2017 28.41 27.80 27.86 25,025,664 -0.59(-2.07%)
Jul 05, 2017 27.77 28.52 27.75 28.45 36,224,216 +0.73(+2.63%)
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.