Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 27.76 28.19 27.70 27.72 15,301,593 -0.23(-0.83%)
Jun 30, 2017 28.11 27.78 27.95 29,489,772 +0.17(+0.60%)
Jun 29, 2017 28.10 28.25 27.62 27.79 30,435,662 -0.55(-1.93%)
Jun 28, 2017 27.98 28.37 27.95 28.33 31,308,164 +0.46(+1.63%)
Jun 27, 2017 28.17 28.29 27.88 27.88 32,684,894 -0.35(-1.23%)
Jun 26, 2017 28.38 28.59 28.19 28.23 22,758,568 -0.10(-0.35%)
Jun 23, 2017 28.33 35,319,236 -0.14(-0.49%)
Jun 22, 2017 28.63 28.69 28.41 28.47 29,696,774 -0.18(-0.64%)
Jun 21, 2017 28.44 28.66 28.24 28.65 32,756,498 -0.23(-0.80%)
Jun 20, 2017 29.37 29.37 28.86 28.88 25,994,896 -0.54(-1.83%)
Jun 19, 2017 29.50 29.50 29.26 29.42 26,051,286 +0.25(+0.85%)
Jun 16, 2017 29.23 29.27 29.00 29.17 37,132,088 -0.08(-0.28%)
Jun 15, 2017 29.17 29.39 29.11 29.25 24,635,314 -0.18(-0.62%)
Jun 14, 2017 29.82 29.87 29.18 29.44 23,112,654 -0.29(-0.98%)
Jun 13, 2017 29.56 29.78 29.44 29.73 24,850,936 +0.12(+0.42%)
Jun 12, 2017 29.49 29.83 29.34 29.60 34,386,672 +0.02(+0.06%)
Jun 09, 2017 30.24 30.29 29.25 29.58 40,221,244 -0.64(-2.11%)
Jun 08, 2017 30.11 30.26 29.96 30.22 20,705,144 +0.18(+0.61%)
Jun 07, 2017 29.93 30.30 29.91 30.04 20,751,514 +0.11(+0.36%)
Jun 06, 2017 29.96 30.20 29.81 29.93 22,233,938 -0.17(-0.58%)
Jun 05, 2017 30.07 30.24 29.99 30.11 14,104,813 +0.02(+0.06%)
Jun 02, 2017 30.05 30.10 29.82 30.09 23,087,674 +0.17(+0.55%)
Jun 01, 2017 29.92 29.93 29.66 29.92 21,136,358 +0.01(+0.03%)
May 31, 2017 30.08 30.14 29.72 29.92 21,415,282 -0.06(-0.19%)
May 30, 2017 30.05 30.19 29.90 29.97 15,722,152 -0.07(-0.22%)
May 26, 2017 30.04 30.10 29.93 30.04 13,453,158 +0.00(+0.00%)
May 25, 2017 29.92 30.15 29.87 30.04 15,870,807 +0.12(+0.39%)
May 24, 2017 29.81 29.97 29.73 29.92 25,178,822 +0.22(+0.73%)
May 23, 2017 29.72 29.82 29.46 29.71 20,403,546 +0.07(+0.25%)
May 22, 2017 29.39 29.92 29.31 29.63 17,667,350 +0.31(+1.05%)
May 19, 2017 29.12 29.45 29.10 29.33 22,137,376 +0.15(+0.51%)
May 18, 2017 29.15 29.39 29.06 29.18 20,726,876 +0.15(+0.51%)
May 17, 2017 29.55 29.82 29.01 29.03 32,191,132 -0.65(-2.18%)
May 16, 2017 29.62 29.73 29.34 29.68 26,906,608 +0.16(+0.53%)
May 15, 2017 29.44 29.59 29.34 29.52 26,699,640 +0.08(+0.28%)
May 12, 2017 29.59 29.61 29.33 29.44 23,816,032 -0.13(-0.45%)
May 11, 2017 29.75 29.82 29.37 29.57 25,960,452 -0.27(-0.89%)
May 10, 2017 30.05 30.14 29.77 29.83 30,336,506 -0.30(-0.99%)
May 09, 2017 30.22 30.45 30.06 30.13 21,508,162 -0.14(-0.47%)
May 08, 2017 30.43 30.53 30.22 30.27 21,316,688 -0.23(-0.76%)
May 05, 2017 30.54 30.60 30.24 30.50 21,870,758 -0.02(-0.08%)
May 04, 2017 30.65 30.74 30.36 30.53 19,840,156 -0.11(-0.35%)
May 03, 2017 30.42 30.79 30.34 30.64 26,602,572 +0.23(+0.77%)
May 02, 2017 29.91 30.45 29.89 30.40 43,547,112 +0.54(+1.82%)
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.