Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 37.60 37.69 37.29 37.40 1,388,168 -0.20(-0.52%)
Oct 30, 2017 37.90 37.98 37.37 37.59 932,833 -0.29(-0.76%)
Oct 27, 2017 37.49 37.88 37.40 37.88 628,344 +0.19(+0.50%)
Oct 26, 2017 37.33 37.79 37.33 37.69 774,149 +0.45(+1.20%)
Oct 25, 2017 37.39 37.43 36.71 37.25 809,283 -0.19(-0.50%)
Oct 24, 2017 37.33 37.46 37.20 37.44 515,956 +0.09(+0.23%)
Oct 23, 2017 37.58 37.59 37.18 37.35 434,127 -0.23(-0.60%)
Oct 20, 2017 37.74 37.82 37.45 37.58 876,696 -0.20(-0.52%)
Oct 19, 2017 37.53 37.78 37.47 37.77 482,699 +0.30(+0.79%)
Oct 18, 2017 37.24 37.60 37.22 37.47 730,816 +0.22(+0.59%)
Oct 17, 2017 36.95 37.30 36.88 37.26 833,904 +0.28(+0.76%)
Oct 16, 2017 36.97 37.21 36.86 36.97 484,643 -0.06(-0.17%)
Oct 13, 2017 37.32 37.33 37.00 37.04 444,354 -0.02(-0.06%)
Oct 12, 2017 36.76 37.34 36.72 37.06 837,636 +0.30(+0.83%)
Oct 11, 2017 36.72 37.01 36.58 36.76 916,846 +0.05(+0.13%)
Oct 10, 2017 36.69 36.80 36.48 36.71 590,740 +0.10(+0.28%)
Oct 09, 2017 36.47 36.65 36.43 36.61 350,633 +0.12(+0.32%)
Oct 06, 2017 36.56 36.83 36.39 36.49 833,644 -0.07(-0.19%)
Oct 05, 2017 36.76 36.83 36.51 36.56 971,406 -0.21(-0.57%)
Oct 04, 2017 36.75 36.86 36.51 36.77 1,257,569 +0.22(+0.60%)
Oct 03, 2017 37.08 37.08 36.51 36.55 994,400 -0.51(-1.37%)
Oct 02, 2017 36.62 37.26 36.52 37.06 1,149,782 +0.45(+1.22%)
Sep 29, 2017 36.71 36.80 36.41 36.61 1,105,658 -0.22(-0.59%)
Sep 28, 2017 36.79 36.91 36.40 36.83 918,676 +0.01(+0.02%)
Sep 27, 2017 37.15 37.35 36.56 36.83 1,302,895 -0.45(-1.22%)
Sep 26, 2017 37.27 37.63 37.09 37.28 632,539 +0.02(+0.06%)
Sep 25, 2017 36.72 37.28 36.60 37.26 887,280 +0.48(+1.32%)
Sep 22, 2017 37.07 37.57 36.52 36.77 1,017,353 -0.22(-0.59%)
Sep 21, 2017 37.19 37.29 36.99 36.99 610,325 -0.18(-0.48%)
Sep 20, 2017 37.40 37.55 37.17 37.17 817,951 -0.13(-0.36%)
Sep 19, 2017 37.47 37.54 37.22 37.30 1,020,680 -0.13(-0.35%)
Sep 18, 2017 37.73 37.82 37.37 37.44 717,764 -0.28(-0.75%)
Sep 15, 2017 38.00 38.12 37.66 37.72 1,120,816 -0.18(-0.47%)
Sep 14, 2017 37.69 38.00 37.54 37.90 1,068,188 +0.27(+0.73%)
Sep 13, 2017 37.99 38.10 37.62 37.62 604,779 -0.39(-1.02%)
Sep 12, 2017 38.56 38.67 37.97 38.01 718,656 -0.42(-1.09%)
Sep 11, 2017 37.91 38.58 37.91 38.43 799,670 +0.57(+1.50%)
Sep 08, 2017 37.86 37.93 37.70 37.86 781,373 -0.05(-0.12%)
Sep 07, 2017 37.83 38.00 37.75 37.91 596,445 +0.19(+0.52%)
Sep 06, 2017 38.23 38.27 37.69 37.72 873,166 -0.40(-1.06%)
Sep 05, 2017 38.42 38.47 38.02 38.12 531,511 -0.13(-0.35%)
Sep 01, 2017 38.59 38.59 38.17 38.25 464,610 -0.16(-0.40%)
Aug 31, 2017 38.28 38.60 38.11 38.41 985,019 +0.22(+0.57%)
Aug 30, 2017 38.54 38.68 38.18 38.19 464,587 -0.36(-0.93%)
Aug 29, 2017 38.40 38.64 38.38 38.55 524,274 +0.14(+0.36%)
Aug 28, 2017 38.33 38.56 38.33 38.41 1,326,668 +0.02(+0.04%)
Aug 25, 2017 38.53 38.63 38.30 38.39 415,578 -0.06(-0.16%)
Aug 24, 2017 38.38 38.52 38.24 38.45 1,208,603 +0.08(+0.20%)
Aug 23, 2017 38.28 38.50 38.23 38.38 1,568,518 +0.02(+0.06%)
Aug 22, 2017 38.09 38.39 37.88 38.35 563,717 +0.30(+0.78%)
Aug 21, 2017 38.00 38.21 37.88 38.06 1,309,511 +0.06(+0.16%)
Aug 18, 2017 37.80 38.27 37.69 38.00 678,346 +0.24(+0.64%)
Aug 17, 2017 38.13 38.42 37.76 37.76 805,708 -0.34(-0.90%)
Aug 16, 2017 37.49 38.17 37.49 38.10 707,591 +0.60(+1.60%)
Aug 15, 2017 37.44 37.70 37.44 37.50 971,149 -0.05(-0.15%)
Aug 14, 2017 37.41 37.72 37.34 37.55 707,438 +0.33(+0.88%)
Aug 11, 2017 37.27 37.41 37.13 37.23 740,945 -0.22(-0.58%)
Aug 10, 2017 37.27 37.61 37.23 37.44 820,267 +0.12(+0.33%)
Aug 09, 2017 37.31 37.42 37.15 37.32 696,679 +0.00(+0.00%)
Aug 08, 2017 37.34 37.55 37.15 37.32 913,244 +0.00(+0.00%)
Aug 07, 2017 37.65 37.83 37.32 37.32 982,626 -0.37(-0.99%)
Aug 04, 2017 37.41 37.77 37.32 37.69 997,265 +0.25(+0.66%)
Aug 03, 2017 38.56 38.58 37.30 37.44 1,283,474 -2.01(-5.10%)
Aug 02, 2017 39.56 39.72 39.33 39.46 704,389 -0.13(-0.33%)
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.