Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.73 36.91 36.64 36.85 454,889 +0.18(+0.49%)
Sep 28, 2017 36.35 36.73 36.29 36.67 398,883 +0.34(+0.94%)
Sep 27, 2017 36.42 36.60 36.07 36.33 593,175 -0.30(-0.83%)
Sep 26, 2017 36.60 36.73 36.49 36.63 553,484 +0.03(+0.08%)
Sep 25, 2017 36.14 36.65 36.10 36.60 371,045 +0.47(+1.29%)
Sep 22, 2017 36.20 36.27 36.00 36.14 403,473 -0.05(-0.13%)
Sep 21, 2017 36.11 36.29 35.97 36.18 401,124 +0.05(+0.15%)
Sep 20, 2017 36.53 36.66 35.97 36.13 382,332 -0.22(-0.60%)
Sep 19, 2017 36.51 36.73 36.27 36.35 510,603 -0.19(-0.53%)
Sep 18, 2017 36.87 37.16 36.38 36.54 520,244 -0.38(-1.03%)
Sep 15, 2017 36.91 37.04 36.60 36.92 464,143 +0.07(+0.19%)
Sep 14, 2017 36.65 36.86 36.50 36.85 292,101 +0.16(+0.42%)
Sep 13, 2017 37.18 37.18 36.43 36.70 917,043 -0.37(-0.99%)
Sep 12, 2017 37.67 37.73 36.92 37.06 366,242 -0.72(-1.91%)
Sep 11, 2017 37.45 37.91 37.42 37.78 269,432 +0.19(+0.52%)
Sep 08, 2017 37.33 37.61 37.11 37.59 217,640 +0.26(+0.69%)
Sep 07, 2017 37.08 37.39 36.99 37.33 361,591 +0.42(+1.14%)
Sep 06, 2017 37.28 37.38 36.88 36.91 559,213 -0.30(-0.81%)
Sep 05, 2017 37.43 37.55 37.06 37.21 446,313 -0.22(-0.60%)
Sep 01, 2017 37.64 37.64 37.32 37.43 288,913 -0.16(-0.43%)
Aug 31, 2017 37.58 37.73 37.50 37.60 335,209 +0.09(+0.25%)
Aug 30, 2017 37.67 37.67 37.27 37.50 257,104 -0.18(-0.47%)
Aug 29, 2017 37.63 37.76 37.55 37.68 260,554 +0.02(+0.06%)
Aug 28, 2017 37.77 37.77 37.42 37.66 698,554 +0.26(+0.70%)
Aug 25, 2017 37.46 37.62 37.20 37.40 461,739 +0.10(+0.27%)
Aug 24, 2017 37.26 37.39 36.95 37.30 283,765 +0.12(+0.33%)
Aug 23, 2017 36.69 37.23 36.56 37.17 360,123 +0.40(+1.09%)
Aug 22, 2017 36.50 36.89 36.39 36.77 242,368 +0.29(+0.80%)
Aug 21, 2017 36.39 36.55 36.13 36.48 217,922 +0.16(+0.45%)
Aug 18, 2017 36.20 36.41 35.96 36.32 216,199 +0.18(+0.49%)
Aug 17, 2017 36.37 36.45 36.12 36.14 270,577 -0.18(-0.49%)
Aug 16, 2017 36.03 36.32 35.86 36.32 234,969 +0.22(+0.60%)
Aug 15, 2017 35.87 36.18 35.81 36.10 346,734 +0.04(+0.11%)
Aug 14, 2017 35.88 36.10 35.81 36.06 194,196 +0.25(+0.71%)
Aug 11, 2017 36.00 36.04 35.64 35.81 312,313 -0.33(-0.92%)
Aug 10, 2017 35.89 36.26 35.81 36.14 298,877 +0.20(+0.56%)
Aug 09, 2017 36.16 36.16 35.76 35.94 286,586 -0.20(-0.55%)
Aug 08, 2017 35.74 36.19 35.63 36.14 374,341 +0.40(+1.12%)
Aug 07, 2017 35.37 35.87 35.37 35.74 285,896 +0.31(+0.87%)
Aug 04, 2017 35.46 35.59 35.29 35.43 328,494 -0.11(-0.30%)
Aug 03, 2017 35.24 35.54 35.16 35.54 334,414 +0.28(+0.79%)
Aug 02, 2017 35.09 35.28 34.94 35.26 296,126 +0.16(+0.46%)
Aug 01, 2017 35.12 35.19 34.87 35.10 238,251 +0.12(+0.35%)
Jul 31, 2017 34.90 35.12 34.73 34.98 348,815 +0.18(+0.51%)
Jul 28, 2017 35.08 35.08 34.72 34.80 157,998 -0.30(-0.86%)
Jul 27, 2017 35.19 35.24 34.91 35.10 556,729 -0.07(-0.20%)
Jul 26, 2017 34.90 35.20 34.89 35.17 540,496 +0.18(+0.51%)
Jul 25, 2017 35.09 35.28 34.96 34.99 488,395 -0.15(-0.42%)
Jul 24, 2017 35.11 35.73 35.04 35.14 626,464 +0.35(+1.00%)
Jul 21, 2017 34.75 35.08 34.62 34.79 363,920 +0.10(+0.29%)
Jul 20, 2017 34.79 34.94 34.46 34.69 491,849 -0.08(-0.22%)
Jul 19, 2017 35.42 35.42 34.07 34.77 766,695 +0.89(+2.61%)
Jul 18, 2017 33.96 34.26 33.77 33.88 326,881 +0.00(+0.00%)
Jul 17, 2017 33.91 34.08 33.77 33.88 317,793 -0.02(-0.07%)
Jul 14, 2017 33.81 34.02 33.81 33.91 305,510 +0.32(+0.94%)
Jul 13, 2017 33.71 33.78 33.55 33.59 259,635 -0.05(-0.16%)
Jul 12, 2017 33.72 33.85 33.62 33.65 310,978 +0.16(+0.48%)
Jul 11, 2017 33.60 33.69 33.35 33.48 266,520 -0.05(-0.14%)
Jul 10, 2017 33.54 33.80 33.42 33.53 335,380 +0.13(+0.39%)
Jul 07, 2017 33.54 33.62 33.38 33.40 265,316 -0.08(-0.25%)
Jul 06, 2017 33.41 33.57 33.21 33.48 415,692 +0.00(+0.00%)
Jul 05, 2017 33.79 33.80 33.31 33.48 675,672 -0.25(-0.75%)
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.