Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 28.05 28.49 27.99 28.01 15,142,700 -0.23(-0.83%)
Jun 30, 2017 28.40 28.07 28.25 29,183,548 +0.17(+0.60%)
Jun 29, 2017 28.40 28.55 27.91 28.08 30,119,616 -0.55(-1.93%)
Jun 28, 2017 28.27 28.66 28.25 28.63 30,983,056 +0.46(+1.63%)
Jun 27, 2017 28.46 28.58 28.17 28.17 32,345,490 -0.35(-1.23%)
Jun 26, 2017 28.68 28.89 28.49 28.52 22,522,240 -0.10(-0.35%)
Jun 23, 2017 28.62 34,952,476 -0.14(-0.49%)
Jun 22, 2017 28.93 28.99 28.71 28.76 29,388,400 -0.18(-0.64%)
Jun 21, 2017 28.74 28.97 28.54 28.95 32,416,352 -0.23(-0.80%)
Jun 20, 2017 29.68 29.68 29.17 29.18 25,724,964 -0.54(-1.83%)
Jun 19, 2017 29.81 29.81 29.57 29.73 25,780,766 +0.25(+0.85%)
Jun 16, 2017 29.54 29.58 29.31 29.48 36,746,504 -0.08(-0.28%)
Jun 15, 2017 29.48 29.70 29.42 29.56 24,379,498 -0.18(-0.62%)
Jun 14, 2017 30.13 30.18 29.48 29.74 22,872,650 -0.29(-0.98%)
Jun 13, 2017 29.87 30.10 29.74 30.04 24,592,882 +0.13(+0.42%)
Jun 12, 2017 29.79 30.15 29.64 29.91 34,029,600 +0.02(+0.06%)
Jun 09, 2017 30.56 30.61 29.56 29.90 39,803,584 -0.64(-2.11%)
Jun 08, 2017 30.42 30.58 30.27 30.54 20,490,140 +0.18(+0.61%)
Jun 07, 2017 30.25 30.61 30.22 30.36 20,536,028 +0.11(+0.36%)
Jun 06, 2017 30.27 30.51 30.12 30.25 22,003,058 -0.18(-0.58%)
Jun 05, 2017 30.39 30.56 30.31 30.42 13,958,347 +0.02(+0.06%)
Jun 02, 2017 30.36 30.41 30.14 30.41 22,847,930 +0.17(+0.55%)
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.