Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 30.29 30.52 30.16 30.50 1,778,576 +0.27(+0.89%)
Jul 28, 2017 30.35 30.45 30.21 30.23 1,687,977 -0.18(-0.59%)
Jul 27, 2017 30.25 30.42 30.00 30.41 2,263,091 +0.23(+0.76%)
Jul 26, 2017 30.30 30.35 29.86 30.18 1,888,005 -0.04(-0.13%)
Jul 25, 2017 30.22 2,678,444 +0.44(+1.48%)
Jul 24, 2017 29.75 30.01 29.67 29.78 2,505,969 -0.02(-0.07%)
Jul 21, 2017 30.53 30.53 29.73 29.80 3,036,928 -0.79(-2.58%)
Jul 20, 2017 30.22 30.79 30.14 30.59 2,167,047 +0.31(+1.02%)
Jul 19, 2017 30.48 30.75 30.18 30.28 2,932,211 -0.07(-0.23%)
Jul 18, 2017 30.31 30.52 30.09 30.35 3,089,752 +0.04(+0.13%)
Jul 17, 2017 30.50 30.68 30.27 30.31 2,816,642 -0.22(-0.72%)
Jul 14, 2017 31.21 31.23 30.47 30.53 2,126,298 -0.72(-2.30%)
Jul 13, 2017 31.53 31.59 31.19 31.25 2,667,215 -0.26(-0.83%)
Jul 12, 2017 31.49 31.60 31.36 31.51 1,887,369 +0.19(+0.61%)
Jul 11, 2017 31.34 31.49 31.07 31.32 3,345,830 -0.01(-0.03%)
Jul 10, 2017 31.35 31.48 30.96 31.33 2,497,817 -0.04(-0.13%)
Jul 07, 2017 31.37 31.48 30.93 31.37 2,886,717 +0.09(+0.29%)
Jul 06, 2017 30.82 31.41 30.80 31.28 5,022,762 +0.24(+0.77%)
Jul 05, 2017 31.01 31.70 30.65 31.04 4,271,230 -0.02(-0.06%)
Jul 03, 2017 31.06 31.64 30.97 31.06 1,523,886 +0.15(+0.49%)
Jun 30, 2017 31.00 31.39 30.76 30.91 5,212,632 +0.03(+0.10%)
Jun 29, 2017 30.82 31.22 30.52 30.88 4,841,565 +0.14(+0.46%)
Jun 28, 2017 31.54 31.56 30.55 30.74 6,667,122 -0.60(-1.91%)
Jun 27, 2017 31.36 31.61 31.34 31.34 2,804,379 +0.02(+0.06%)
Jun 26, 2017 31.26 31.47 31.19 31.32 2,251,587 +0.07(+0.22%)
Jun 23, 2017 31.04 31.39 30.92 31.25 4,498,934 +0.10(+0.32%)
Jun 22, 2017 30.87 31.27 30.71 31.15 2,541,282 +0.26(+0.84%)
Jun 21, 2017 29.99 31.02 29.90 30.89 5,764,712 +0.78(+2.59%)
Jun 20, 2017 30.51 30.52 29.96 30.11 5,388,111 -0.51(-1.67%)
Jun 19, 2017 30.02 30.77 29.86 30.62 3,049,521 +0.70(+2.34%)
Jun 16, 2017 29.98 30.08 29.80 29.92 4,868,481 -0.09(-0.30%)
Jun 15, 2017 29.04 30.02 28.87 30.01 5,864,789 +0.88(+3.02%)
Jun 14, 2017 29.06 29.89 28.68 29.13 15,439,098 +2.14(+7.93%)
Jun 13, 2017 26.58 27.12 26.49 26.99 4,650,848 +0.55(+2.08%)
Jun 12, 2017 26.01 26.47 26.01 26.44 2,072,118 +0.25(+0.95%)
Jun 09, 2017 26.34 26.48 26.06 26.19 1,371,239 -0.19(-0.72%)
Jun 08, 2017 26.45 26.14 26.38 1,506,506 +0.02(+0.08%)
Jun 07, 2017 26.40 26.46 26.02 26.36 2,258,047 +0.00(+0.00%)
Jun 06, 2017 26.69 26.69 26.36 26.36 1,938,101 -0.41(-1.53%)
Jun 05, 2017 26.89 27.08 26.69 26.77 1,803,689 -0.12(-0.45%)
Jun 02, 2017 27.30 27.36 26.87 26.89 1,547,780 -0.30(-1.10%)
Jun 01, 2017 26.56 27.26 26.48 27.19 1,874,463 +0.65(+2.45%)
May 31, 2017 26.31 26.59 26.14 26.54 2,030,501 +0.25(+0.95%)
May 30, 2017 26.00 26.40 26.00 26.29 1,654,154 +0.18(+0.69%)
May 26, 2017 26.07 26.22 25.92 26.11 1,180,806 +0.05(+0.19%)
May 25, 2017 26.05 26.35 25.92 26.06 1,549,383 +0.16(+0.62%)
May 24, 2017 25.82 26.01 25.69 25.90 1,843,764 +0.15(+0.58%)
May 23, 2017 25.88 25.89 25.59 25.75 1,164,201 -0.06(-0.23%)
May 22, 2017 25.75 25.91 25.64 25.81 1,638,026 +0.16(+0.62%)
May 19, 2017 25.37 25.70 25.33 25.65 1,875,044 +0.36(+1.42%)
May 18, 2017 25.10 25.42 25.00 25.29 2,472,194 +0.21(+0.84%)
May 17, 2017 25.18 25.33 24.91 25.08 2,939,986 -0.10(-0.40%)
May 16, 2017 26.69 26.92 25.09 25.18 5,043,509 -1.61(-6.01%)
May 15, 2017 26.68 26.87 26.58 26.79 1,943,512 +0.21(+0.79%)
May 12, 2017 26.36 26.69 26.21 26.58 1,995,216 +0.16(+0.61%)
May 11, 2017 26.37 26.43 26.13 26.42 1,904,525 -0.08(-0.30%)
May 10, 2017 25.84 26.53 25.72 26.50 2,597,171 +0.62(+2.40%)
May 09, 2017 25.28 26.02 25.20 25.88 3,381,634 +0.61(+2.41%)
May 08, 2017 25.23 25.42 25.16 25.27 3,377,579 +0.00(+0.00%)
May 05, 2017 25.13 25.32 24.86 25.27 1,748,600 +0.11(+0.44%)
May 04, 2017 24.82 25.25 24.69 25.16 2,373,170 +0.35(+1.41%)
May 03, 2017 24.81 24.99 24.68 24.81 2,328,150 +0.02(+0.08%)
May 02, 2017 24.70 24.87 24.62 24.79 3,042,026 +0.14(+0.57%)
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.