Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.26 40.43 40.00 40.27 2,307,032 -0.14(-0.34%)
Oct 30, 2017 40.86 40.95 40.38 40.41 2,343,552 -0.60(-1.46%)
Oct 27, 2017 41.03 41.25 40.88 41.01 3,628,185 +0.09(+0.21%)
Oct 26, 2017 40.86 41.09 40.76 40.92 6,125,886 +0.57(+1.41%)
Oct 25, 2017 40.76 40.85 40.03 40.35 4,506,006 +0.79(+2.01%)
Oct 24, 2017 39.53 39.63 39.32 39.56 2,721,650 -0.62(-1.54%)
Oct 23, 2017 40.28 40.39 40.03 40.17 3,373,568 +0.04(+0.09%)
Oct 20, 2017 39.91 40.17 39.89 40.14 2,037,985 +0.45(+1.13%)
Oct 19, 2017 39.77 39.91 39.49 39.69 2,290,957 -0.34(-0.86%)
Oct 18, 2017 40.00 40.15 39.97 40.03 1,455,334 -0.12(-0.30%)
Oct 17, 2017 40.19 40.21 39.96 40.15 2,968,292 -0.11(-0.26%)
Oct 16, 2017 40.31 40.43 40.19 40.26 1,605,204 -0.06(-0.16%)
Oct 13, 2017 40.27 40.48 40.25 40.32 1,821,008 +0.01(+0.03%)
Oct 12, 2017 40.37 40.37 40.07 40.31 3,588,036 -0.21(-0.52%)
Oct 11, 2017 40.43 40.59 40.31 40.52 4,081,316 +0.04(+0.09%)
Oct 10, 2017 40.05 40.49 39.97 40.48 6,651,892 +0.97(+2.45%)
Oct 09, 2017 39.44 39.64 39.26 39.51 3,514,332 +0.54(+1.38%)
Oct 06, 2017 38.95 39.10 38.68 38.97 10,245,528 +0.59(+1.55%)
Oct 05, 2017 38.76 38.76 38.36 38.38 3,391,697 -0.95(-2.42%)
Oct 04, 2017 39.06 39.45 39.05 39.33 3,237,130 +0.45(+1.16%)
Oct 03, 2017 38.76 39.02 38.72 38.88 2,252,080 -0.16(-0.42%)
Oct 02, 2017 38.89 39.16 38.86 39.04 2,612,214 -0.01(-0.02%)
Sep 29, 2017 39.34 39.35 39.03 39.05 2,857,047 -0.03(-0.08%)
Sep 28, 2017 39.03 39.15 38.91 39.08 2,855,217 -0.36(-0.90%)
Sep 27, 2017 39.28 39.53 39.26 39.44 4,024,621 +0.41(+1.06%)
Sep 26, 2017 38.59 39.25 38.54 39.02 4,892,577 +0.26(+0.68%)
Sep 25, 2017 38.72 38.79 38.47 38.76 2,900,129 -0.15(-0.39%)
Sep 22, 2017 39.00 39.02 38.81 38.91 2,400,679 +0.33(+0.86%)
Sep 21, 2017 38.52 38.72 38.46 38.58 2,379,970 -0.21(-0.55%)
Sep 20, 2017 39.18 39.21 38.64 38.79 2,601,204 -0.37(-0.94%)
Sep 19, 2017 39.54 39.57 39.08 39.16 2,550,297 -0.42(-1.06%)
Sep 18, 2017 39.68 39.79 39.39 39.58 3,080,730 -0.43(-1.08%)
Sep 15, 2017 39.82 40.64 39.64 40.01 6,247,878 +0.63(+1.59%)
Sep 14, 2017 39.60 39.64 39.14 39.39 3,885,248 -0.25(-0.63%)
Sep 13, 2017 39.76 39.89 39.61 39.64 2,237,626 -0.17(-0.42%)
Sep 12, 2017 39.79 39.98 39.66 39.81 2,466,126 -0.49(-1.23%)
Sep 11, 2017 40.37 40.47 40.24 40.30 2,050,259 -0.04(-0.09%)
Sep 08, 2017 40.43 40.55 40.28 40.34 5,793,939 +0.43(+1.07%)
Sep 07, 2017 40.04 40.26 39.87 39.91 6,200,413 +0.65(+1.66%)
Sep 06, 2017 39.24 39.52 39.20 39.26 3,607,897 +0.40(+1.03%)
Sep 05, 2017 39.02 39.08 38.66 38.86 2,674,204 -0.33(-0.83%)
Sep 01, 2017 39.25 39.04 39.19 3,319,709 +0.34(+0.89%)
Aug 31, 2017 38.72 39.04 38.65 38.84 4,486,585 +0.31(+0.81%)
Aug 30, 2017 38.70 38.36 38.53 2,936,534 +0.08(+0.20%)
Aug 29, 2017 38.47 38.56 38.30 38.46 3,073,141 -0.26(-0.66%)
Aug 28, 2017 38.67 38.88 38.56 38.71 4,014,413 +0.10(+0.26%)
Aug 25, 2017 38.94 39.02 38.58 38.61 3,868,358 -0.03(-0.08%)
Aug 24, 2017 38.78 38.94 38.53 38.64 6,573,730 +0.54(+1.41%)
Aug 23, 2017 38.07 38.13 37.70 38.10 6,268,587 +0.04(+0.10%)
Aug 22, 2017 38.41 38.48 37.96 38.07 7,483,985 -0.35(-0.91%)
Aug 21, 2017 38.34 38.54 38.28 38.42 5,914,044 +0.40(+1.05%)
Aug 18, 2017 38.23 38.23 38.02 38.02 4,669,120 -0.34(-0.90%)
Aug 17, 2017 39.12 39.14 38.36 38.36 5,955,786 -0.79(-2.01%)
Aug 16, 2017 39.12 39.24 39.09 39.15 2,712,806 +0.01(+0.01%)
Aug 15, 2017 39.04 39.23 38.92 39.14 6,167,066 +0.34(+0.88%)
Aug 14, 2017 38.90 38.97 38.77 38.80 5,878,956 -0.06(-0.16%)
Aug 11, 2017 39.03 39.08 38.80 38.87 6,736,374 +0.02(+0.05%)
Aug 10, 2017 39.70 39.70 38.85 38.85 7,336,192 -0.99(-2.48%)
Aug 09, 2017 39.85 40.00 39.72 39.84 6,983,166 +0.25(+0.62%)
Aug 08, 2017 40.38 40.44 39.56 39.59 10,843,077 -0.81(-2.00%)
Aug 07, 2017 40.55 40.77 40.24 40.40 7,959,428 -0.30(-0.73%)
Aug 04, 2017 41.08 41.10 40.44 40.69 9,835,478 +0.42(+1.04%)
Aug 03, 2017 40.23 40.61 40.07 40.27 10,461,982 +0.70(+1.78%)
Aug 02, 2017 39.29 39.69 39.30 39.57 15,207,790 +0.28(+0.72%)
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.