Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.53 39.60 39.44 39.47 1,943,738 -0.02(-0.06%)
Aug 30, 2017 39.58 39.65 39.45 39.49 1,088,023 -0.14(-0.35%)
Aug 29, 2017 39.64 39.77 39.51 39.63 1,110,489 +0.09(+0.23%)
Aug 28, 2017 39.49 39.60 39.36 39.54 1,456,751 +0.11(+0.27%)
Aug 25, 2017 39.42 39.64 39.36 39.44 1,751,879 +0.13(+0.33%)
Aug 24, 2017 39.49 39.55 39.30 39.31 1,425,559 -0.20(-0.49%)
Aug 23, 2017 39.26 39.51 39.15 39.50 1,119,031 +0.26(+0.66%)
Aug 22, 2017 39.23 39.30 39.10 39.24 1,736,839 -0.02(-0.04%)
Aug 21, 2017 39.22 39.34 39.13 39.26 1,158,965 +0.06(+0.15%)
Aug 18, 2017 38.91 39.43 38.71 39.20 4,130,096 +0.30(+0.77%)
Aug 17, 2017 39.04 39.14 38.84 38.90 2,100,563 -0.14(-0.35%)
Aug 16, 2017 38.92 39.05 38.79 39.04 1,299,376 +0.20(+0.52%)
Aug 15, 2017 38.47 38.86 38.36 38.84 1,064,680 +0.24(+0.63%)
Aug 14, 2017 38.51 38.67 38.47 38.59 1,674,592 +0.12(+0.32%)
Aug 11, 2017 38.62 38.67 38.31 38.47 1,468,669 -0.14(-0.36%)
Aug 10, 2017 38.49 38.67 38.29 38.61 1,676,309 +0.08(+0.21%)
Aug 09, 2017 38.67 38.67 38.45 38.53 2,447,917 -0.03(-0.08%)
Aug 08, 2017 38.29 38.56 38.28 38.56 1,690,865 +0.19(+0.49%)
Aug 07, 2017 38.25 38.37 38.13 38.37 1,411,587 +0.13(+0.34%)
Aug 04, 2017 38.11 38.28 37.93 38.24 2,514,767 +0.01(+0.02%)
Aug 03, 2017 37.82 38.27 37.81 38.23 1,891,275 +0.31(+0.81%)
Aug 02, 2017 37.62 37.93 37.39 37.93 1,789,343 +0.27(+0.72%)
Aug 01, 2017 37.36 37.74 37.35 37.65 4,763,307 +0.32(+0.87%)
Jul 31, 2017 37.38 37.48 37.27 37.33 2,407,000 -0.05(-0.13%)
Jul 28, 2017 37.74 37.89 37.19 37.38 4,228,879 -0.48(-1.26%)
Jul 27, 2017 37.51 37.86 37.49 37.86 1,946,420 +0.29(+0.77%)
Jul 26, 2017 37.26 37.59 37.18 37.57 2,106,841 +0.30(+0.80%)
Jul 25, 2017 37.45 37.55 37.21 37.27 2,314,303 -0.19(-0.50%)
Jul 24, 2017 37.78 37.96 37.45 37.45 2,921,048 -0.29(-0.77%)
Jul 21, 2017 37.59 37.78 37.42 37.74 2,259,384 +0.13(+0.34%)
Jul 20, 2017 37.46 37.70 37.34 37.61 2,534,962 +0.28(+0.76%)
Jul 19, 2017 37.30 37.33 37.07 37.33 1,856,925 +0.11(+0.30%)
Jul 18, 2017 37.23 37.32 37.07 37.22 2,480,914 +0.08(+0.22%)
Jul 17, 2017 37.05 37.14 36.92 37.14 1,616,835 +0.08(+0.22%)
Jul 14, 2017 37.03 37.21 37.02 37.06 2,381,638 +0.16(+0.44%)
Jul 13, 2017 37.15 37.15 36.88 36.90 3,175,504 -0.27(-0.74%)
Jul 12, 2017 37.13 37.19 36.98 37.17 3,000,825 +0.38(+1.03%)
Jul 11, 2017 36.88 36.90 36.61 36.79 1,449,901 -0.02(-0.04%)
Jul 10, 2017 36.99 37.12 36.81 36.81 1,385,222 -0.13(-0.35%)
Jul 07, 2017 36.94 37.14 36.86 36.94 1,236,385 +0.04(+0.11%)
Jul 06, 2017 36.90 36.98 36.77 36.90 1,741,724 -0.09(-0.24%)
Jul 05, 2017 37.23 37.23 36.79 36.98 2,062,135 -0.15(-0.41%)
Jul 03, 2017 37.40 37.51 37.14 37.14 1,319,593 -0.20(-0.54%)
Jun 30, 2017 37.50 37.66 37.34 37.34 2,090,866 -0.06(-0.17%)
Jun 29, 2017 37.32 37.53 37.15 37.40 3,254,502 -0.22(-0.58%)
Jun 28, 2017 38.11 38.11 37.57 37.62 1,892,979 -0.34(-0.89%)
Jun 27, 2017 38.18 38.27 37.81 37.96 1,516,783 -0.44(-1.14%)
Jun 26, 2017 38.20 38.60 38.06 38.40 1,403,959 +0.20(+0.53%)
Jun 23, 2017 38.42 38.55 38.15 38.20 1,613,281 -0.25(-0.65%)
Jun 22, 2017 38.49 38.70 38.41 38.45 1,575,989 -0.07(-0.19%)
Jun 21, 2017 38.80 38.80 38.32 38.52 1,608,408 -0.25(-0.65%)
Jun 20, 2017 38.76 38.85 38.66 38.77 1,572,665 +0.05(+0.12%)
Jun 19, 2017 38.98 39.00 38.56 38.72 2,131,150 -0.23(-0.60%)
Jun 16, 2017 38.91 39.05 38.82 38.95 3,297,055 +0.14(+0.35%)
Jun 15, 2017 38.45 38.82 38.32 38.82 1,784,988 +0.27(+0.71%)
Jun 14, 2017 38.51 38.64 38.37 38.54 3,620,718 +0.38(+0.99%)
Jun 13, 2017 37.92 38.17 37.84 38.16 2,304,375 +0.20(+0.53%)
Jun 12, 2017 37.93 38.07 37.57 37.96 2,941,874 +0.03(+0.09%)
Jun 09, 2017 37.78 37.95 37.64 37.93 2,394,650 +0.05(+0.13%)
Jun 08, 2017 38.29 37.64 37.88 2,392,849 -0.48(-1.26%)
Jun 07, 2017 38.26 38.46 38.16 38.37 1,867,682 +0.16(+0.42%)
Jun 06, 2017 38.32 38.32 38.11 38.20 2,804,473 +0.00(+0.00%)
Jun 05, 2017 38.51 38.58 38.12 38.20 2,848,107 -0.38(-0.98%)
Jun 02, 2017 38.71 38.71 38.33 38.58 2,289,731 +0.09(+0.23%)
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.