Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.79 40.97 40.31 40.67 10,039,927 +1.05(+2.65%)
Oct 30, 2017 39.42 39.75 39.39 39.62 8,644,238 +0.52(+1.33%)
Oct 27, 2017 38.75 39.17 38.63 39.10 5,241,988 +0.45(+1.16%)
Oct 26, 2017 38.77 38.80 38.59 38.65 3,074,158 -0.14(-0.36%)
Oct 25, 2017 39.04 39.10 38.51 38.79 4,024,844 -0.21(-0.54%)
Oct 24, 2017 38.99 39.23 38.93 39.00 3,266,499 +0.21(+0.54%)
Oct 23, 2017 38.84 38.96 38.70 38.79 4,739,068 +0.04(+0.10%)
Oct 20, 2017 38.85 39.03 38.66 38.75 4,166,344 +0.00(+0.00%)
Oct 19, 2017 38.64 39.00 38.63 38.75 4,658,250 +0.03(+0.08%)
Oct 18, 2017 38.71 38.80 38.44 38.72 5,740,762 +0.03(+0.08%)
Oct 17, 2017 39.03 39.12 38.65 38.69 5,392,525 -0.50(-1.28%)
Oct 16, 2017 39.18 39.35 39.10 39.19 2,905,372 +0.09(+0.23%)
Oct 13, 2017 39.32 39.48 39.10 39.10 3,587,100 +0.09(+0.23%)
Oct 12, 2017 38.72 39.01 38.64 39.01 4,922,580 +0.16(+0.41%)
Oct 11, 2017 38.88 38.94 38.63 38.85 3,301,052 +0.04(+0.10%)
Oct 10, 2017 38.73 39.00 38.71 38.81 3,361,827 +0.35(+0.91%)
Oct 09, 2017 38.26 38.58 38.26 38.46 3,798,412 +0.20(+0.52%)
Oct 06, 2017 38.27 38.30 38.09 38.26 3,485,477 -0.35(-0.91%)
Oct 05, 2017 38.55 38.74 38.53 38.61 3,080,366 -0.04(-0.10%)
Oct 04, 2017 38.57 38.78 38.48 38.65 4,360,990 -0.05(-0.13%)
Oct 03, 2017 38.41 38.81 38.41 38.70 5,040,345 +0.31(+0.81%)
Oct 02, 2017 38.05 38.42 37.98 38.39 5,338,715 -0.04(-0.10%)
Sep 29, 2017 38.33 38.45 38.29 38.43 3,042,610 +0.01(+0.03%)
Sep 28, 2017 38.22 38.48 38.20 38.42 5,016,167 +0.40(+1.05%)
Sep 27, 2017 38.13 38.02 4,836,504 +0.15(+0.40%)
Sep 26, 2017 38.12 38.16 37.85 37.87 6,424,622 -0.37(-0.97%)
Sep 25, 2017 38.04 38.39 38.03 38.24 5,950,856 +0.42(+1.11%)
Sep 22, 2017 37.73 38.07 37.67 37.82 5,581,451 +0.12(+0.32%)
Sep 21, 2017 37.36 37.80 37.30 37.70 9,026,402 +0.47(+1.26%)
Sep 20, 2017 37.06 37.46 37.05 37.23 5,104,456 +0.28(+0.76%)
Sep 19, 2017 36.91 37.09 36.86 36.95 5,228,162 +0.30(+0.82%)
Sep 18, 2017 36.65 36.75 36.50 36.65 5,422,792 +0.07(+0.19%)
Sep 15, 2017 36.35 36.59 36.31 36.58 4,846,402 +0.25(+0.69%)
Sep 14, 2017 36.19 36.50 36.16 36.33 4,840,304 +0.34(+0.94%)
Sep 13, 2017 36.00 36.12 35.87 35.99 4,133,083 +0.24(+0.67%)
Sep 12, 2017 35.65 35.86 35.63 35.75 2,849,650 +0.19(+0.53%)
Sep 11, 2017 35.38 35.65 35.35 35.56 4,082,554 +0.24(+0.68%)
Sep 08, 2017 35.50 35.56 35.24 35.32 3,249,171 -0.18(-0.51%)
Sep 07, 2017 35.36 35.58 35.36 35.50 4,187,437 +0.18(+0.51%)
Sep 06, 2017 35.39 34.78 35.32 6,477,216 +0.37(+1.06%)
Sep 05, 2017 34.92 35.10 34.75 34.95 3,708,479 +0.18(+0.52%)
Sep 01, 2017 34.65 34.90 34.57 34.77 4,588,524 +0.04(+0.12%)
Aug 31, 2017 34.38 34.79 34.35 34.73 5,132,912 +0.36(+1.05%)
Aug 30, 2017 34.29 34.46 34.26 34.37 2,425,612 +0.00(+0.00%)
Aug 29, 2017 34.25 34.42 34.21 34.37 2,706,167 -0.10(-0.29%)
Aug 28, 2017 34.62 34.62 34.39 34.47 2,539,308 -0.07(-0.20%)
Aug 25, 2017 34.41 34.58 34.36 34.54 2,948,970 +0.36(+1.05%)
Aug 24, 2017 34.38 34.38 34.05 34.18 2,414,044 -0.06(-0.18%)
Aug 23, 2017 33.92 34.32 33.90 34.24 3,810,185 +0.09(+0.26%)
Aug 22, 2017 34.09 34.17 34.05 34.15 4,519,525 +0.15(+0.44%)
Aug 21, 2017 34.17 34.18 34.00 34.00 3,419,936 -0.16(-0.47%)
Aug 18, 2017 34.00 34.27 33.95 34.16 4,741,106 +0.06(+0.18%)
Aug 17, 2017 34.41 34.41 34.10 34.10 3,723,367 -0.19(-0.55%)
Aug 16, 2017 34.70 34.79 34.28 34.29 4,831,064 -0.28(-0.81%)
Aug 15, 2017 34.57 34.60 34.29 34.57 4,589,207 -0.11(-0.32%)
Aug 14, 2017 34.94 35.04 34.65 34.68 4,149,506 -0.26(-0.74%)
Aug 11, 2017 35.01 35.10 34.91 34.94 5,004,052 -0.53(-1.49%)
Aug 10, 2017 35.92 35.95 35.45 35.47 5,157,790 -0.69(-1.91%)
Aug 09, 2017 35.97 36.16 35.88 36.16 3,907,835 -0.38(-1.04%)
Aug 08, 2017 36.73 36.83 36.51 36.54 5,408,281 -0.21(-0.57%)
Aug 07, 2017 36.39 36.79 36.35 36.75 7,772,443 +0.42(+1.16%)
Aug 04, 2017 36.24 36.41 36.22 36.33 3,358,750 +0.19(+0.53%)
Aug 03, 2017 36.25 36.40 36.11 36.14 4,175,960 -0.26(-0.71%)
Aug 02, 2017 36.18 36.57 36.14 36.40 4,590,901 +0.13(+0.36%)
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.