Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.58 39.42 38.54 39.17 5,056,240 +0.70(+1.82%)
Oct 30, 2017 38.97 38.99 38.28 38.47 3,814,537 -0.78(-1.98%)
Oct 27, 2017 38.86 39.30 38.77 39.24 4,330,834 -0.11(-0.29%)
Oct 26, 2017 38.65 39.52 38.48 39.36 6,526,117 +1.01(+2.63%)
Oct 25, 2017 38.17 38.71 37.91 38.35 6,786,614 -0.08(-0.21%)
Oct 24, 2017 40.30 40.51 37.60 38.43 13,745,501 -2.33(-5.72%)
Oct 23, 2017 40.95 41.32 40.70 40.76 4,754,790 -0.15(-0.36%)
Oct 20, 2017 40.50 41.02 40.35 40.91 4,014,908 +0.63(+1.56%)
Oct 19, 2017 39.58 40.30 39.45 40.28 4,904,751 +0.64(+1.61%)
Oct 18, 2017 39.68 39.78 39.58 39.64 5,205,847 -0.05(-0.14%)
Oct 17, 2017 39.70 39.86 39.58 39.70 3,514,324 -0.01(-0.01%)
Oct 16, 2017 39.80 39.82 39.54 39.70 5,556,909 +0.01(+0.03%)
Oct 13, 2017 39.87 39.95 39.62 39.69 4,799,730 -0.13(-0.33%)
Oct 12, 2017 39.62 40.00 39.50 39.82 5,003,720 +0.04(+0.10%)
Oct 11, 2017 39.79 40.03 39.65 39.78 3,418,569 -0.31(-0.76%)
Oct 10, 2017 40.17 40.18 39.90 40.09 3,032,666 +0.07(+0.16%)
Oct 09, 2017 40.13 40.25 39.78 40.02 3,739,216 +0.01(+0.03%)
Oct 06, 2017 40.47 40.52 39.82 40.01 7,314,212 -0.79(-1.94%)
Oct 05, 2017 40.79 40.84 40.23 40.80 3,048,768 +0.20(+0.50%)
Oct 04, 2017 40.54 40.77 40.15 40.60 3,866,123 +0.33(+0.81%)
Oct 03, 2017 40.00 40.51 39.82 40.27 3,271,506 +0.46(+1.15%)
Oct 02, 2017 39.44 39.85 39.41 39.82 1,775,170 +0.32(+0.80%)
Sep 29, 2017 39.59 39.86 39.44 39.50 2,093,806 -0.02(-0.04%)
Sep 28, 2017 39.28 39.67 39.04 39.52 2,051,692 -0.17(-0.44%)
Sep 27, 2017 39.31 40.02 39.30 39.69 3,207,940 +0.45(+1.14%)
Sep 26, 2017 39.46 39.54 39.20 39.24 1,827,342 -0.10(-0.25%)
Sep 25, 2017 38.97 39.43 38.90 39.34 3,302,019 +0.34(+0.88%)
Sep 22, 2017 38.48 39.04 38.48 39.00 2,084,209 +0.39(+1.00%)
Sep 21, 2017 38.77 38.97 38.59 38.61 2,226,185 -0.07(-0.18%)
Sep 20, 2017 38.50 38.92 38.44 38.68 3,173,141 -0.03(-0.08%)
Sep 19, 2017 38.59 38.77 38.39 38.71 2,473,589 +0.02(+0.06%)
Sep 18, 2017 38.22 38.96 38.16 38.69 4,049,035 +0.51(+1.34%)
Sep 15, 2017 37.81 38.21 37.52 38.18 3,933,903 +0.38(+1.01%)
Sep 14, 2017 37.54 37.94 37.53 37.80 2,393,373 +0.05(+0.14%)
Sep 13, 2017 37.45 37.78 37.35 37.74 2,173,406 +0.21(+0.55%)
Sep 12, 2017 36.98 37.59 36.90 37.53 2,471,702 +0.57(+1.54%)
Sep 11, 2017 37.04 37.18 36.84 36.97 2,620,254 +0.05(+0.15%)
Sep 08, 2017 36.91 37.03 36.24 36.91 3,058,756 +0.42(+1.15%)
Sep 07, 2017 35.78 36.53 35.66 36.49 4,289,104 +0.87(+2.44%)
Sep 06, 2017 35.80 36.02 35.53 35.62 4,347,168 -0.03(-0.08%)
Sep 05, 2017 35.93 35.95 35.46 35.65 2,874,314 -0.31(-0.87%)
Sep 01, 2017 36.34 36.34 35.96 35.96 1,763,090 -0.26(-0.71%)
Aug 31, 2017 36.22 36.33 36.05 36.22 2,130,970 +0.14(+0.38%)
Aug 30, 2017 35.55 36.10 35.36 36.08 2,569,494 +0.50(+1.41%)
Aug 29, 2017 35.05 35.62 35.01 35.58 3,061,754 +0.41(+1.18%)
Aug 28, 2017 35.19 35.34 35.03 35.16 2,050,727 +0.21(+0.61%)
Aug 25, 2017 35.24 34.87 34.95 1,747,973 +0.10(+0.30%)
Aug 24, 2017 35.00 35.10 34.80 34.85 2,225,945 -0.10(-0.30%)
Aug 23, 2017 34.97 35.10 34.87 34.95 2,011,602 -0.24(-0.68%)
Aug 22, 2017 34.69 35.22 34.56 35.19 2,992,106 +0.66(+1.90%)
Aug 21, 2017 34.42 34.72 34.25 34.54 2,157,896 +0.14(+0.40%)
Aug 18, 2017 34.40 34.54 34.28 34.40 3,622,838 -0.08(-0.24%)
Aug 17, 2017 35.03 35.03 34.40 34.48 3,163,542 -0.70(-1.99%)
Aug 16, 2017 35.55 35.69 35.13 35.18 1,860,096 -0.24(-0.68%)
Aug 15, 2017 35.74 35.81 35.31 35.42 2,406,404 -0.19(-0.52%)
Aug 14, 2017 35.57 35.78 35.40 35.61 3,052,084 +0.31(+0.88%)
Aug 11, 2017 35.65 35.65 35.27 35.30 2,750,278 -0.22(-0.61%)
Aug 10, 2017 36.23 36.43 35.50 35.51 4,412,096 -1.09(-2.98%)
Aug 09, 2017 36.90 37.03 36.51 36.60 2,887,924 -0.38(-1.02%)
Aug 08, 2017 37.21 37.60 36.93 36.98 2,611,725 -0.35(-0.95%)
Aug 07, 2017 37.29 37.52 37.14 37.33 2,129,161 -0.02(-0.04%)
Aug 04, 2017 36.95 37.45 36.94 37.35 2,819,887 +0.53(+1.43%)
Aug 03, 2017 36.80 37.22 36.64 36.82 2,952,537 +0.09(+0.25%)
Aug 02, 2017 36.30 36.75 36.18 36.73 3,226,865 +0.22(+0.60%)
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.