Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 32.18 32.44 31.68 31.82 8,294,573 +0.21(+0.65%)
Oct 30, 2017 32.00 32.01 31.41 31.61 9,906,539 -0.54(-1.69%)
Oct 27, 2017 32.51 32.52 32.01 32.15 9,867,513 -0.42(-1.30%)
Oct 26, 2017 32.57 32.79 32.34 32.58 7,194,317 +0.01(+0.04%)
Oct 25, 2017 32.70 32.80 32.40 32.56 6,910,273 -0.14(-0.42%)
Oct 24, 2017 32.95 33.09 32.66 32.70 5,845,008 -0.21(-0.64%)
Oct 23, 2017 32.82 33.20 32.74 32.91 6,159,264 +0.05(+0.15%)
Oct 20, 2017 32.71 32.97 32.64 32.86 7,351,331 +0.31(+0.95%)
Oct 19, 2017 32.50 32.68 32.40 32.55 7,573,744 +0.05(+0.15%)
Oct 18, 2017 32.68 32.81 32.44 32.50 7,540,244 -0.23(-0.70%)
Oct 17, 2017 32.42 32.76 32.39 32.73 5,715,129 +0.29(+0.89%)
Oct 16, 2017 32.71 32.74 32.27 32.44 6,782,164 -0.41(-1.25%)
Oct 13, 2017 32.72 33.03 32.61 32.85 5,812,590 +0.13(+0.40%)
Oct 12, 2017 33.02 33.02 32.42 32.72 7,632,192 -0.35(-1.06%)
Oct 11, 2017 33.03 33.24 32.92 33.07 6,482,678 +0.14(+0.42%)
Oct 10, 2017 33.32 33.38 32.89 32.93 6,386,156 -0.36(-1.07%)
Oct 09, 2017 33.57 33.67 33.19 33.29 3,992,921 -0.26(-0.77%)
Oct 06, 2017 33.50 33.71 33.32 33.55 4,527,366 -0.10(-0.28%)
Oct 05, 2017 33.47 33.68 33.37 33.64 8,527,121 +0.07(+0.22%)
Oct 04, 2017 33.57 33.67 33.32 33.57 6,157,392 -0.08(-0.23%)
Oct 03, 2017 33.51 33.72 33.40 33.65 4,356,177 +0.19(+0.57%)
Oct 02, 2017 33.59 33.63 33.16 33.46 6,467,573 -0.15(-0.45%)
Sep 29, 2017 33.77 33.90 33.56 33.61 6,551,805 -0.10(-0.30%)
Sep 28, 2017 33.75 33.84 33.51 33.71 5,393,764 -0.10(-0.28%)
Sep 27, 2017 33.90 33.44 33.80 5,127,049 +0.17(+0.52%)
Sep 26, 2017 33.73 33.90 33.51 33.63 6,431,928 -0.02(-0.07%)
Sep 25, 2017 33.06 33.73 32.96 33.65 11,122,739 +0.63(+1.90%)
Sep 22, 2017 33.12 33.23 32.89 33.02 9,342,964 -0.17(-0.51%)
Sep 21, 2017 33.07 33.35 33.02 33.19 8,191,792 +0.18(+0.55%)
Sep 20, 2017 33.18 33.19 32.79 33.01 10,707,307 -0.19(-0.56%)
Sep 19, 2017 33.54 33.58 33.19 33.20 6,215,985 -0.27(-0.80%)
Sep 18, 2017 33.68 33.69 33.33 33.47 4,266,809 -0.15(-0.43%)
Sep 15, 2017 33.36 33.63 33.07 33.61 8,825,306 +0.24(+0.72%)
Sep 14, 2017 33.51 33.53 33.21 33.37 7,647,858 -0.13(-0.38%)
Sep 13, 2017 33.58 33.83 33.46 33.50 8,342,955 -0.02(-0.07%)
Sep 12, 2017 33.28 33.87 33.28 33.52 6,267,573 +0.32(+0.96%)
Sep 11, 2017 33.00 33.28 32.82 33.20 7,012,062 +0.21(+0.62%)
Sep 08, 2017 33.26 33.27 32.69 33.00 5,882,543 -0.24(-0.73%)
Sep 07, 2017 33.50 33.57 33.07 33.24 5,939,253 -0.05(-0.15%)
Sep 06, 2017 33.00 33.32 32.97 33.29 6,631,586 +0.31(+0.95%)
Sep 05, 2017 32.90 33.08 32.69 32.97 7,184,203 -0.02(-0.06%)
Sep 01, 2017 33.02 33.19 32.89 32.99 6,196,980 +0.04(+0.11%)
Aug 31, 2017 32.74 33.02 32.74 32.96 9,943,949 +0.11(+0.35%)
Aug 30, 2017 32.55 32.95 32.46 32.84 7,056,355 +0.26(+0.78%)
Aug 29, 2017 32.52 32.64 32.29 32.59 7,083,480 -0.14(-0.43%)
Aug 28, 2017 32.82 32.91 32.64 32.73 10,385,255 +0.06(+0.18%)
Aug 25, 2017 32.50 32.88 32.37 32.67 6,506,771 +0.36(+1.10%)
Aug 24, 2017 33.07 33.37 32.21 32.31 14,677,765 -0.32(-0.98%)
Aug 23, 2017 32.58 32.74 32.40 32.63 9,651,200 -0.00(-0.01%)
Aug 22, 2017 32.63 32.80 32.42 32.64 9,716,043 +0.06(+0.20%)
Aug 21, 2017 32.13 32.67 31.98 32.57 11,451,037 +0.45(+1.40%)
Aug 18, 2017 32.04 32.46 31.91 32.12 14,600,060 +0.10(+0.31%)
Aug 17, 2017 32.40 32.42 31.99 32.02 11,516,128 -0.61(-1.87%)
Aug 16, 2017 32.25 32.69 32.01 32.63 12,554,891 +0.65(+2.04%)
Aug 15, 2017 31.79 32.73 31.40 31.98 18,024,726 +0.25(+0.78%)
Aug 14, 2017 32.65 32.71 31.59 31.73 16,859,246 -0.66(-2.04%)
Aug 11, 2017 31.96 32.61 31.90 32.40 10,822,922 +0.37(+1.15%)
Aug 10, 2017 32.22 32.26 31.81 32.03 10,392,275 -0.46(-1.40%)
Aug 09, 2017 32.47 32.60 32.16 32.48 8,496,499 -0.11(-0.34%)
Aug 08, 2017 32.27 32.86 32.23 32.59 11,793,081 +0.52(+1.61%)
Aug 07, 2017 31.79 32.17 31.79 32.08 6,133,092 +0.24(+0.74%)
Aug 04, 2017 31.65 31.93 31.55 31.84 7,322,823 +0.25(+0.80%)
Aug 03, 2017 32.00 32.05 31.34 31.59 10,375,270 -0.41(-1.29%)
Aug 02, 2017 31.90 32.17 31.77 32.00 7,550,302 -0.10(-0.30%)
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.