Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 37.34 37.65 37.28 37.46 4,651,744 +0.30(+0.81%)
Aug 30, 2017 37.33 37.00 37.16 3,044,633 +0.07(+0.20%)
Aug 29, 2017 37.10 37.19 36.94 37.09 3,186,269 -0.25(-0.66%)
Aug 28, 2017 37.29 37.50 37.19 37.34 4,162,190 +0.10(+0.26%)
Aug 25, 2017 37.56 37.64 37.21 37.24 4,010,759 -0.03(-0.08%)
Aug 24, 2017 37.40 37.56 37.16 37.27 6,815,721 +0.52(+1.41%)
Aug 23, 2017 36.72 36.78 36.37 36.75 6,499,345 +0.04(+0.10%)
Aug 22, 2017 37.05 37.12 36.61 36.72 7,759,484 -0.34(-0.91%)
Aug 21, 2017 36.98 37.17 36.92 37.05 6,131,751 +0.39(+1.05%)
Aug 18, 2017 36.87 36.87 36.67 36.67 4,840,999 -0.33(-0.90%)
Aug 17, 2017 37.73 37.75 37.00 37.00 6,175,030 -0.76(-2.01%)
Aug 16, 2017 37.73 37.84 37.70 37.76 2,812,669 -0.01(-0.02%)
Aug 15, 2017 37.67 37.85 37.55 37.77 6,391,985 +0.33(+0.88%)
Aug 14, 2017 37.53 37.60 37.41 37.44 6,093,367 -0.06(-0.16%)
Aug 11, 2017 37.66 37.70 37.43 37.50 6,982,056 +0.02(+0.05%)
Aug 10, 2017 38.30 38.30 37.48 37.48 7,603,750 -0.95(-2.48%)
Aug 09, 2017 38.45 38.59 38.33 38.43 7,237,848 +0.24(+0.62%)
Aug 08, 2017 38.96 39.01 38.17 38.20 11,238,534 -0.78(-2.00%)
Aug 07, 2017 39.12 39.33 38.83 38.98 8,249,716 -0.29(-0.73%)
Aug 04, 2017 39.63 39.65 39.02 39.26 10,194,187 +0.41(+1.04%)
Aug 03, 2017 38.81 39.19 38.66 38.86 10,843,540 +0.68(+1.78%)
Aug 02, 2017 37.90 38.30 37.92 38.18 15,762,432 +0.27(+0.72%)
Aug 01, 2017 38.00 38.10 37.81 37.90 22,259,214 +0.64(+1.71%)
Jul 31, 2017 37.69 36.90 37.27 23,218,868 -1.44(-3.71%)
Jul 28, 2017 41.17 41.19 35.85 38.70 56,909,448 -2.93(-7.04%)
Jul 27, 2017 41.96 41.31 41.63 36,710,000 +0.69(+1.67%)
Jul 26, 2017 41.25 41.79 40.95 40.95 63,837,472 -0.30(-0.74%)
Jul 25, 2017 41.23 42.23 40.80 41.25 175,413,168 -0.02(-0.06%)
Jul 24, 2017 42.47 42.47 40.77 41.28 38,348,508 -1.37(-3.21%)
Jul 21, 2017 42.21 42.76 42.12 42.65 8,330,433 +0.92(+2.21%)
Jul 20, 2017 41.52 42.04 41.40 41.72 6,745,843 +0.36(+0.86%)
Jul 19, 2017 41.41 40.89 41.37 3,720,748 +0.76(+1.88%)
Jul 18, 2017 40.57 40.90 40.35 40.60 4,102,294 -0.51(-1.23%)
Jul 17, 2017 41.43 41.43 40.99 41.11 4,361,710 -0.18(-0.45%)
Jul 14, 2017 40.98 41.40 40.88 41.30 3,019,289 +0.61(+1.49%)
Jul 13, 2017 40.93 40.93 40.61 40.69 5,625,991 +0.04(+0.10%)
Jul 12, 2017 40.38 40.70 40.37 40.65 2,961,990 +1.01(+2.54%)
Jul 11, 2017 39.82 39.91 39.58 39.64 3,553,843 +0.04(+0.09%)
Jul 10, 2017 39.95 40.13 39.60 39.60 4,955,648 -0.55(-1.37%)
Jul 07, 2017 40.32 40.34 40.10 40.15 2,646,548 +0.05(+0.12%)
Jul 06, 2017 40.35 40.04 40.10 3,062,238 -0.52(-1.29%)
Jul 05, 2017 40.49 40.78 40.45 40.63 2,670,329 +0.08(+0.19%)
Jul 03, 2017 40.65 40.71 40.48 40.55 1,210,821 -0.30(-0.74%)
Jun 30, 2017 40.78 41.07 40.69 40.85 3,780,552 +0.08(+0.19%)
Jun 29, 2017 41.02 41.02 40.51 40.78 3,322,273 -0.76(-1.82%)
Jun 28, 2017 41.59 41.74 41.40 41.53 2,400,736 +0.19(+0.46%)
Jun 27, 2017 41.62 41.69 41.32 41.34 4,345,559 -0.38(-0.91%)
Jun 26, 2017 42.08 42.11 41.71 41.72 1,298,388 -0.07(-0.16%)
Jun 23, 2017 41.95 42.05 41.77 41.79 1,606,963 +0.14(+0.34%)
Jun 22, 2017 42.02 42.02 41.62 41.65 3,111,446 -0.61(-1.45%)
Jun 21, 2017 42.29 42.42 42.11 42.26 2,685,232 -0.03(-0.07%)
Jun 20, 2017 42.51 42.58 42.17 42.29 1,926,794 -0.54(-1.27%)
Jun 19, 2017 42.70 42.84 42.56 42.83 1,743,196 +0.23(+0.55%)
Jun 16, 2017 42.38 42.67 42.23 42.60 2,838,733 +0.58(+1.38%)
Jun 15, 2017 41.72 42.21 41.63 42.02 4,479,513 -0.14(-0.33%)
Jun 14, 2017 42.24 42.45 42.02 42.16 4,608,684 +0.52(+1.26%)
Jun 13, 2017 41.81 41.81 41.49 41.63 2,377,378 -0.10(-0.24%)
Jun 12, 2017 41.87 41.92 41.59 41.74 3,355,575 -0.06(-0.14%)
Jun 09, 2017 42.48 42.64 41.46 41.80 5,738,889 -1.14(-2.65%)
Jun 08, 2017 43.35 43.38 42.84 42.93 3,244,841 -0.75(-1.71%)
Jun 07, 2017 43.46 43.68 43.34 43.68 2,788,974 +0.04(+0.08%)
Jun 06, 2017 43.36 43.76 43.36 43.64 2,677,536 +0.11(+0.26%)
Jun 05, 2017 43.45 43.53 43.30 43.53 3,219,319 -0.01(-0.01%)
Jun 02, 2017 43.10 43.54 43.04 43.54 3,814,512 +0.43(+1.00%)
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.