Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 39.54 39.71 39.45 39.57 1,743,235 -0.04(-0.09%)
Sep 28, 2017 39.57 39.72 39.21 39.61 1,543,541 +0.04(+0.10%)
Sep 27, 2017 39.39 39.72 39.27 39.57 1,383,760 +0.24(+0.62%)
Sep 26, 2017 39.10 39.54 38.98 39.33 1,260,436 +0.22(+0.55%)
Sep 25, 2017 38.30 39.12 38.26 39.11 1,338,039 +0.64(+1.66%)
Sep 22, 2017 38.62 38.66 38.28 38.47 2,055,575 -0.16(-0.41%)
Sep 21, 2017 38.47 38.76 38.36 38.63 1,999,086 +0.11(+0.29%)
Sep 20, 2017 38.21 38.75 38.04 38.52 1,226,197 +0.46(+1.21%)
Sep 19, 2017 37.84 38.17 37.72 38.06 997,188 +0.27(+0.72%)
Sep 18, 2017 38.08 38.42 37.70 37.79 1,407,807 -0.22(-0.57%)
Sep 15, 2017 38.02 38.28 37.60 38.00 1,583,368 +0.03(+0.07%)
Sep 14, 2017 37.73 38.02 37.53 37.98 1,159,034 +0.24(+0.65%)
Sep 13, 2017 37.53 37.84 37.38 37.73 881,314 +0.13(+0.35%)
Sep 12, 2017 37.11 37.93 37.11 37.60 1,234,045 +0.62(+1.68%)
Sep 11, 2017 36.92 37.24 36.77 36.98 855,841 +0.23(+0.61%)
Sep 08, 2017 36.54 36.95 36.24 36.75 1,179,004 +0.13(+0.36%)
Sep 07, 2017 36.35 36.75 35.98 36.62 2,057,883 +0.32(+0.88%)
Sep 06, 2017 36.09 36.36 35.86 36.30 1,164,910 +0.25(+0.70%)
Sep 05, 2017 36.28 36.42 35.76 36.05 1,221,261 -0.24(-0.67%)
Sep 01, 2017 36.38 36.63 36.20 36.29 1,744,949 +0.04(+0.10%)
Aug 31, 2017 36.41 36.62 35.82 36.26 2,643,417 +0.14(+0.39%)
Aug 30, 2017 35.64 37.01 35.16 36.12 2,334,546 +0.36(+0.99%)
Aug 29, 2017 34.98 35.83 34.95 35.76 1,718,444 +0.51(+1.46%)
Aug 28, 2017 35.58 35.71 35.09 35.25 2,136,099 -0.07(-0.19%)
Aug 25, 2017 35.21 35.54 35.07 35.31 1,145,768 +0.31(+0.88%)
Aug 24, 2017 35.14 35.25 34.94 35.00 1,587,071 -0.13(-0.37%)
Aug 23, 2017 35.01 35.35 34.83 35.13 965,983 -0.04(-0.11%)
Aug 22, 2017 34.97 35.32 34.79 35.17 2,133,627 +0.36(+1.05%)
Aug 21, 2017 35.24 35.36 34.62 34.81 2,478,552 -0.41(-1.17%)
Aug 18, 2017 35.21 35.57 34.97 35.22 1,842,382 -0.09(-0.26%)
Aug 17, 2017 35.83 36.11 35.28 35.31 1,638,744 -0.63(-1.74%)
Aug 16, 2017 36.43 36.58 35.90 35.94 1,617,619 -0.20(-0.54%)
Aug 15, 2017 36.70 36.92 36.04 36.13 2,399,942 -0.59(-1.60%)
Aug 14, 2017 36.76 37.03 36.60 36.72 1,746,558 +0.20(+0.54%)
Aug 11, 2017 36.12 36.81 36.08 36.53 1,779,431 +0.24(+0.67%)
Aug 10, 2017 36.25 36.68 35.92 36.28 2,776,362 -0.32(-0.87%)
Aug 09, 2017 36.62 36.94 36.12 36.60 2,987,134 -0.04(-0.10%)
Aug 08, 2017 36.58 37.27 36.53 36.64 2,911,152 +0.01(+0.03%)
Aug 07, 2017 37.31 37.54 36.62 36.63 3,387,956 -0.82(-2.20%)
Aug 04, 2017 38.02 38.48 36.26 37.45 8,736,811 -3.55(-8.66%)
Aug 03, 2017 40.77 41.29 40.36 41.00 1,983,007 +0.02(+0.05%)
Aug 02, 2017 40.94 41.27 40.75 40.99 1,570,632 -0.05(-0.11%)
Aug 01, 2017 40.78 41.16 40.15 41.03 1,798,311 +0.43(+1.06%)
Jul 31, 2017 41.72 41.83 39.06 40.60 4,715,178 -1.08(-2.58%)
Jul 28, 2017 42.41 42.49 41.42 41.68 1,492,755 -0.88(-2.07%)
Jul 27, 2017 42.43 42.69 42.24 42.56 1,067,265 +0.15(+0.35%)
Jul 26, 2017 42.73 42.75 42.18 42.41 924,689 -0.30(-0.70%)
Jul 25, 2017 42.33 43.17 42.10 42.71 1,618,628 +0.90(+2.15%)
Jul 24, 2017 42.11 42.11 41.53 41.81 980,097 -0.27(-0.64%)
Jul 21, 2017 42.10 42.35 41.58 42.08 1,679,361 -0.14(-0.33%)
Jul 20, 2017 42.78 42.00 42.22 942,964 -0.29(-0.68%)
Jul 19, 2017 42.00 42.80 41.93 42.51 2,833,510 +0.63(+1.50%)
Jul 18, 2017 42.44 42.44 41.40 41.88 1,228,120 -0.58(-1.36%)
Jul 17, 2017 42.10 42.87 42.00 42.46 1,494,594 +0.24(+0.58%)
Jul 14, 2017 42.40 42.77 42.20 42.22 957,278 -0.06(-0.13%)
Jul 13, 2017 42.39 42.54 41.74 42.28 1,791,395 -0.24(-0.57%)
Jul 12, 2017 42.70 42.99 42.17 42.52 1,091,401 +0.20(+0.46%)
Jul 11, 2017 42.42 42.43 41.86 42.32 1,185,218 -0.09(-0.22%)
Jul 10, 2017 42.20 42.93 42.03 42.42 983,353 +0.03(+0.07%)
Jul 07, 2017 42.27 42.52 41.72 42.39 1,343,444 +0.12(+0.29%)
Jul 06, 2017 43.10 43.50 42.17 42.27 1,309,471 -0.97(-2.25%)
Jul 05, 2017 43.49 43.66 43.02 43.24 2,919,329 -0.28(-0.64%)
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.