Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 32.79 34.53 32.77 33.43 16,534 +1.26(+3.92%)
Jul 28, 2017 32.55 32.59 30.48 32.17 44,585 +0.02(+0.07%)
Jul 27, 2017 33.61 33.79 31.91 32.15 9,822 -1.42(-4.24%)
Jul 26, 2017 33.17 33.54 31.55 33.57 36,934 +0.33(+0.98%)
Jul 25, 2017 34.48 34.48 32.32 33.24 19,363 -3.13(-8.60%)
Jul 24, 2017 35.46 36.77 35.46 36.37 9,690 +0.24(+0.66%)
Jul 21, 2017 35.36 36.40 35.20 36.13 19,039 +0.90(+2.55%)
Jul 20, 2017 32.94 35.53 32.80 35.24 23,846 +1.80(+5.39%)
Jul 19, 2017 36.91 36.91 33.34 33.43 29,624 -3.38(-9.18%)
Jul 18, 2017 34.89 37.47 34.89 36.81 9,469 +1.18(+3.32%)
Jul 17, 2017 35.51 35.79 34.69 35.63 9,781 -0.18(-0.50%)
Jul 14, 2017 36.23 36.29 35.61 35.81 5,018 -2.17(-5.71%)
Jul 13, 2017 37.78 38.55 37.29 37.98 2,161 -0.13(-0.35%)
Jul 12, 2017 37.03 38.35 36.24 38.11 5,554 -0.43(-1.12%)
Jul 11, 2017 39.36 40.37 38.17 38.54 6,303 -1.24(-3.12%)
Jul 10, 2017 43.00 43.00 39.44 39.78 5,344 -1.81(-4.36%)
Jul 07, 2017 41.91 43.00 41.18 41.60 10,114 +1.04(+2.55%)
Jul 06, 2017 38.18 40.56 37.97 40.56 8,177 +2.17(+5.64%)
Jul 05, 2017 36.29 38.71 36.22 38.40 24,526 +3.38(+9.67%)
Jul 03, 2017 36.77 36.77 34.73 35.01 5,380 -2.14(-5.75%)
Jun 30, 2017 35.77 37.70 35.77 37.15 5,499 -0.38(-1.02%)
Jun 29, 2017 38.71 38.71 36.28 37.53 19,246 -0.96(-2.48%)
Jun 28, 2017 40.85 40.85 38.49 38.49 3,300 -2.36(-5.77%)
Jun 27, 2017 39.52 40.94 39.25 40.85 7,971 +0.43(+1.07%)
Jun 26, 2017 40.83 41.61 39.36 40.42 7,260 -1.23(-2.95%)
Jun 23, 2017 44.38 44.38 41.54 41.65 6,215 -3.95(-8.65%)
Jun 22, 2017 45.56 46.21 44.17 45.59 9,922 -0.10(-0.22%)
Jun 21, 2017 43.58 46.18 42.01 45.69 17,221 +2.11(+4.84%)
Jun 20, 2017 41.99 44.75 41.99 43.58 9,542 +3.05(+7.52%)
Jun 19, 2017 39.34 40.61 38.87 40.53 11,724 +0.95(+2.39%)
Jun 16, 2017 39.34 40.32 39.34 39.59 5,732 -1.02(-2.50%)
Jun 15, 2017 38.24 40.60 38.08 40.60 8,323 +2.43(+6.36%)
Jun 14, 2017 35.12 38.46 35.12 38.18 7,829 +3.56(+10.29%)
Jun 13, 2017 36.87 37.05 34.60 34.61 7,209 -2.52(-6.77%)
Jun 12, 2017 37.36 37.36 35.82 37.13 17,249 -0.67(-1.77%)
Jun 09, 2017 41.65 41.65 37.35 37.80 23,165 -4.01(-9.58%)
Jun 08, 2017 41.67 41.86 40.40 41.81 4,984 +0.90(+2.19%)
Jun 07, 2017 37.24 41.23 37.09 40.91 10,901 +4.00(+10.85%)
Jun 06, 2017 39.16 39.75 36.75 36.90 9,690 -2.21(-5.65%)
Jun 05, 2017 39.26 39.73 38.25 39.11 13,217 +0.54(+1.40%)
Jun 02, 2017 35.87 38.98 35.87 38.57 4,882 +2.50(+6.93%)
Jun 01, 2017 35.51 36.60 35.07 36.07 5,207 -0.50(-1.38%)
May 31, 2017 36.39 37.50 36.25 36.58 11,913 +1.24(+3.52%)
May 30, 2017 33.45 35.35 33.45 35.33 10,131 +2.74(+8.41%)
May 26, 2017 33.27 33.41 32.59 32.59 2,970 -0.45(-1.37%)
May 25, 2017 30.83 33.63 29.80 33.05 69,396 +2.14(+6.93%)
May 24, 2017 29.89 31.42 29.55 30.91 10,180 +1.31(+4.43%)
May 23, 2017 29.29 29.95 29.29 29.59 4,515 -0.07(-0.23%)
May 22, 2017 28.52 29.90 28.41 29.66 10,797 +0.65(+2.24%)
May 19, 2017 31.47 31.47 28.92 29.01 27,895 -2.50(-7.92%)
May 18, 2017 31.30 31.93 31.07 31.51 6,356 +0.52(+1.69%)
May 17, 2017 30.62 31.00 29.75 30.98 18,816 +1.17(+3.94%)
May 16, 2017 29.15 30.14 28.85 29.81 9,767 +0.88(+3.03%)
May 15, 2017 27.27 28.93 27.23 28.93 4,983 -0.24(-0.81%)
May 12, 2017 29.45 29.45 28.63 29.17 16,357 -0.01(-0.03%)
May 11, 2017 28.61 29.25 28.41 29.18 13,293 +0.48(+1.68%)
May 10, 2017 29.94 29.94 28.11 28.70 22,417 -2.05(-6.67%)
May 09, 2017 29.72 30.84 29.72 30.75 3,063 +0.95(+3.18%)
May 08, 2017 30.11 30.91 29.78 29.80 5,486 -0.34(-1.11%)
May 05, 2017 34.19 34.19 29.99 30.14 11,987 -3.44(-10.25%)
May 04, 2017 31.81 34.79 31.80 33.58 27,116 +2.78(+9.03%)
May 03, 2017 30.94 31.82 30.37 30.80 15,599 +0.54(+1.79%)
May 02, 2017 29.25 30.54 28.42 30.25 14,190 +0.57(+1.93%)
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.