Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 36.08 36.87 36.04 36.63 5,406,529 +0.65(+1.82%)
Oct 30, 2017 36.44 36.46 35.80 35.97 4,078,803 -0.73(-1.98%)
Oct 27, 2017 36.34 36.75 36.26 36.70 4,630,867 -0.11(-0.29%)
Oct 26, 2017 36.15 36.96 35.99 36.81 6,978,237 +0.94(+2.63%)
Oct 25, 2017 35.69 36.20 35.45 35.86 7,256,780 -0.08(-0.21%)
Oct 24, 2017 37.69 37.89 35.16 35.94 14,697,769 -2.18(-5.72%)
Oct 23, 2017 38.30 38.65 38.06 38.12 5,084,195 -0.14(-0.36%)
Oct 20, 2017 37.87 38.36 37.74 38.26 4,293,055 +0.59(+1.56%)
Oct 19, 2017 37.02 37.69 36.89 37.67 5,244,545 +0.60(+1.61%)
Oct 18, 2017 37.11 37.20 37.02 37.07 5,566,500 -0.05(-0.14%)
Oct 17, 2017 37.12 37.27 37.01 37.12 3,757,791 -0.01(-0.01%)
Oct 16, 2017 37.23 37.24 36.98 37.13 5,941,883 +0.01(+0.03%)
Oct 13, 2017 37.29 37.36 37.06 37.12 5,132,249 -0.12(-0.33%)
Oct 12, 2017 37.05 37.40 36.94 37.24 5,350,370 +0.04(+0.10%)
Oct 11, 2017 37.22 37.44 37.08 37.21 3,655,402 -0.29(-0.76%)
Oct 10, 2017 37.56 37.58 37.32 37.49 3,242,764 +0.06(+0.16%)
Oct 09, 2017 37.53 37.64 37.21 37.43 3,998,263 +0.01(+0.03%)
Oct 06, 2017 37.85 37.89 37.24 37.42 7,820,930 -0.74(-1.94%)
Oct 05, 2017 38.14 38.19 37.62 38.16 3,259,982 +0.19(+0.50%)
Oct 04, 2017 37.92 38.12 37.55 37.97 4,133,963 +0.31(+0.81%)
Oct 03, 2017 37.40 37.88 37.24 37.66 3,498,151 +0.43(+1.15%)
Oct 02, 2017 36.89 37.27 36.85 37.24 1,898,151 +0.30(+0.80%)
Sep 29, 2017 37.02 37.28 36.89 36.94 2,238,862 -0.02(-0.04%)
Sep 28, 2017 36.73 37.10 36.51 36.96 2,193,831 -0.16(-0.44%)
Sep 27, 2017 36.76 37.42 36.76 37.12 3,430,181 +0.42(+1.14%)
Sep 26, 2017 36.90 36.98 36.66 36.70 1,953,938 -0.09(-0.25%)
Sep 25, 2017 36.44 36.88 36.38 36.79 3,530,778 +0.32(+0.88%)
Sep 22, 2017 35.99 36.51 35.99 36.47 2,228,601 +0.36(+1.00%)
Sep 21, 2017 36.26 36.44 36.09 36.11 2,380,412 -0.07(-0.18%)
Sep 20, 2017 36.01 36.40 35.95 36.17 3,392,971 -0.03(-0.08%)
Sep 19, 2017 36.09 36.26 35.90 36.20 2,644,955 +0.02(+0.06%)
Sep 18, 2017 35.74 36.44 35.68 36.18 4,329,546 +0.48(+1.34%)
Sep 15, 2017 35.36 35.73 35.09 35.70 4,206,438 +0.36(+1.01%)
Sep 14, 2017 35.11 35.48 35.10 35.35 2,559,183 +0.05(+0.14%)
Sep 13, 2017 35.02 35.33 34.93 35.30 2,323,977 +0.19(+0.55%)
Sep 12, 2017 34.58 35.15 34.51 35.10 2,642,938 +0.53(+1.54%)
Sep 11, 2017 34.64 34.77 34.45 34.57 2,801,782 +0.05(+0.15%)
Sep 08, 2017 34.52 34.63 33.89 34.52 3,270,662 +0.39(+1.15%)
Sep 07, 2017 33.46 34.17 33.35 34.13 4,586,247 +0.81(+2.44%)
Sep 06, 2017 33.48 33.69 33.23 33.31 4,648,334 -0.03(-0.08%)
Sep 05, 2017 33.61 33.62 33.17 33.34 3,073,442 -0.29(-0.87%)
Sep 01, 2017 33.98 33.98 33.63 33.63 1,885,234 -0.24(-0.71%)
Aug 31, 2017 33.88 33.97 33.72 33.87 2,278,600 +0.13(+0.38%)
Aug 30, 2017 33.25 33.76 33.07 33.74 2,747,505 +0.47(+1.41%)
Aug 29, 2017 32.78 33.31 32.74 33.27 3,273,868 +0.39(+1.18%)
Aug 28, 2017 32.91 33.05 32.76 32.89 2,192,798 +0.20(+0.61%)
Aug 25, 2017 32.96 32.61 32.69 1,869,070 +0.10(+0.30%)
Aug 24, 2017 32.73 32.83 32.54 32.59 2,380,155 -0.10(-0.30%)
Aug 23, 2017 32.70 32.83 32.61 32.69 2,150,963 -0.22(-0.68%)
Aug 22, 2017 32.44 32.94 32.32 32.91 3,199,395 +0.61(+1.90%)
Aug 21, 2017 32.19 32.47 32.03 32.30 2,307,392 +0.13(+0.40%)
Aug 18, 2017 32.17 32.30 32.06 32.17 3,873,823 -0.08(-0.24%)
Aug 17, 2017 32.76 32.76 32.18 32.25 3,382,708 -0.65(-1.99%)
Aug 16, 2017 33.24 33.38 32.85 32.90 1,988,961 -0.22(-0.68%)
Aug 15, 2017 33.43 33.49 33.02 33.13 2,573,116 -0.17(-0.52%)
Aug 14, 2017 33.27 33.46 33.10 33.30 3,263,528 +0.33(+1.01%)
Aug 11, 2017 33.30 33.30 32.94 32.97 2,944,610 -0.20(-0.61%)
Aug 10, 2017 33.84 34.03 33.16 33.17 4,723,850 -1.02(-2.98%)
Aug 09, 2017 34.46 34.59 34.10 34.19 3,091,982 -0.35(-1.02%)
Aug 08, 2017 34.76 35.12 34.49 34.54 2,796,267 -0.33(-0.95%)
Aug 07, 2017 34.83 35.04 34.69 34.87 2,279,605 -0.02(-0.04%)
Aug 04, 2017 34.51 34.98 34.50 34.88 3,019,137 +0.49(+1.43%)
Aug 03, 2017 34.38 34.77 34.22 34.39 3,161,160 +0.09(+0.25%)
Aug 02, 2017 33.91 34.33 33.80 34.30 3,454,872 +0.20(+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.