Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 31.92 32.18 31.80 32.12 27,527,118 +0.21(+0.66%)
Sep 28, 2017 31.48 31.95 31.45 31.91 25,097,516 +0.24(+0.77%)
Sep 27, 2017 31.73 31.79 31.29 31.66 30,804,238 +0.06(+0.19%)
Sep 26, 2017 31.38 31.75 31.21 31.60 35,305,140 +0.26(+0.83%)
Sep 25, 2017 31.25 31.40 31.08 31.34 27,458,384 -0.02(-0.05%)
Sep 22, 2017 31.16 31.39 31.16 31.36 25,647,208 -0.02(-0.05%)
Sep 21, 2017 31.20 31.43 31.08 31.38 27,210,270 +0.11(+0.35%)
Sep 20, 2017 31.40 31.45 30.92 31.27 28,377,318 -0.13(-0.43%)
Sep 19, 2017 31.38 31.46 31.22 31.40 28,274,286 +0.19(+0.62%)
Sep 18, 2017 31.21 31.49 31.04 31.21 22,975,530 +0.00(+0.00%)
Sep 15, 2017 30.83 31.27 30.55 31.21 39,832,436 +0.44(+1.43%)
Sep 14, 2017 30.52 30.95 30.50 30.77 21,449,452 +0.13(+0.41%)
Sep 13, 2017 30.36 30.70 30.34 30.64 18,388,478 +0.20(+0.66%)
Sep 12, 2017 30.26 30.65 30.14 30.44 23,107,558 +0.27(+0.89%)
Sep 11, 2017 29.93 30.36 29.64 30.17 23,755,564 +0.49(+1.65%)
Sep 08, 2017 29.68 29.98 29.59 29.68 16,747,013 -0.30(-0.98%)
Sep 07, 2017 30.26 30.32 29.80 29.98 19,322,148 -0.19(-0.62%)
Sep 06, 2017 29.71 30.31 29.61 30.16 33,281,992 +0.62(+2.11%)
Sep 05, 2017 29.54 29.80 29.46 29.54 22,256,662 -0.06(-0.20%)
Sep 01, 2017 29.72 29.85 29.58 29.60 15,202,086 +0.02(+0.06%)
Aug 31, 2017 29.47 29.67 29.41 29.58 19,404,662 +0.15(+0.52%)
Aug 30, 2017 29.31 29.49 29.21 29.43 22,010,890 +0.13(+0.46%)
Aug 29, 2017 29.11 29.31 29.06 29.29 18,778,202 +0.07(+0.23%)
Aug 28, 2017 29.33 29.35 29.18 29.23 24,557,714 -0.02(-0.06%)
Aug 25, 2017 29.37 29.46 29.17 29.24 17,460,538 -0.03(-0.12%)
Aug 24, 2017 29.27 29.43 29.14 29.28 16,949,370 +0.04(+0.14%)
Aug 23, 2017 29.13 29.36 29.00 29.23 23,455,298 +0.01(+0.03%)
Aug 22, 2017 29.54 29.68 29.20 29.23 30,941,916 -0.23(-0.77%)
Aug 21, 2017 29.60 29.76 29.27 29.45 31,410,614 -0.08(-0.26%)
Aug 18, 2017 29.76 29.78 29.51 29.53 19,244,408 -0.13(-0.45%)
Aug 17, 2017 30.03 30.09 29.66 29.66 23,145,500 -0.54(-1.79%)
Aug 16, 2017 30.35 30.42 29.99 30.20 26,099,788 -0.16(-0.53%)
Aug 15, 2017 30.62 30.63 30.21 30.36 25,734,720 -0.29(-0.94%)
Aug 14, 2017 30.46 30.76 30.43 30.65 21,896,922 +0.40(+1.31%)
Aug 11, 2017 30.58 30.70 30.19 30.25 22,853,046 -0.23(-0.75%)
Aug 10, 2017 30.70 30.84 30.46 30.48 26,902,188 -0.38(-1.23%)
Aug 09, 2017 30.60 30.92 30.38 30.86 27,025,788 +0.15(+0.49%)
Aug 08, 2017 30.68 30.95 30.62 30.71 27,052,658 -0.02(-0.05%)
Aug 07, 2017 30.69 30.83 30.55 30.73 21,540,884 +0.11(+0.36%)
Aug 04, 2017 30.74 30.74 30.45 30.62 24,329,438 -0.16(-0.52%)
Aug 03, 2017 30.83 30.86 30.49 30.78 31,550,678 +0.10(+0.34%)
Aug 02, 2017 30.41 30.70 30.18 30.67 41,810,736 +0.24(+0.80%)
Aug 01, 2017 29.85 30.50 29.78 30.43 46,236,212 +0.74(+2.48%)
Jul 31, 2017 29.92 29.57 29.69 32,305,558 +0.13(+0.45%)
Jul 28, 2017 29.41 30.02 29.30 29.56 43,350,608 +0.28(+0.97%)
Jul 27, 2017 29.12 29.51 29.02 29.28 51,416,092 +0.18(+0.63%)
Jul 26, 2017 29.05 29.28 28.96 29.09 18,509,778 +0.07(+0.23%)
Jul 25, 2017 28.92 29.08 28.80 29.02 21,613,774 +0.14(+0.49%)
Jul 24, 2017 29.07 29.13 28.78 28.88 19,286,760 -0.19(-0.66%)
Jul 21, 2017 28.92 29.13 28.79 29.07 26,571,964 -0.02(-0.06%)
Jul 20, 2017 28.92 29.17 28.87 29.09 20,911,322 +0.16(+0.55%)
Jul 19, 2017 29.03 29.03 28.85 28.93 20,349,938 +0.03(+0.09%)
Jul 18, 2017 28.82 28.95 28.67 28.91 17,155,974 +0.05(+0.17%)
Jul 17, 2017 29.08 29.08 28.76 28.86 25,136,600 -0.18(-0.61%)
Jul 14, 2017 28.87 29.06 28.69 29.03 19,490,076 +0.37(+1.29%)
Jul 13, 2017 28.74 28.80 28.56 28.66 17,972,396 -0.01(-0.03%)
Jul 12, 2017 28.70 28.79 28.41 28.67 28,388,648 +0.28(+0.97%)
Jul 11, 2017 28.16 28.40 27.99 28.40 30,743,150 +0.23(+0.80%)
Jul 10, 2017 27.84 28.25 27.82 28.17 35,736,732 -0.19(-0.68%)
Jul 07, 2017 28.21 28.56 28.21 28.36 21,864,894 +0.21(+0.74%)
Jul 06, 2017 28.71 28.10 28.15 24,765,794 -0.59(-2.07%)
Jul 05, 2017 28.06 28.82 28.04 28.75 35,848,060 +0.74(+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.