Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 40.22 41.24 39.98 40.99 3,604,551 +0.75(+1.87%)
Sep 28, 2017 40.31 40.67 39.74 40.24 2,766,736 -0.14(-0.34%)
Sep 27, 2017 40.13 40.37 2,016,416 -0.31(-0.77%)
Sep 26, 2017 40.49 40.90 40.22 40.68 1,517,782 +0.28(+0.69%)
Sep 25, 2017 40.01 40.41 40.00 40.40 1,753,515 +0.43(+1.08%)
Sep 22, 2017 39.66 40.15 39.66 39.97 1,490,982 +0.30(+0.75%)
Sep 21, 2017 39.54 39.72 39.24 39.68 2,048,316 +0.10(+0.26%)
Sep 20, 2017 39.36 39.62 39.19 39.57 1,619,808 +0.30(+0.75%)
Sep 19, 2017 39.36 39.40 38.82 39.28 1,768,619 -0.06(-0.16%)
Sep 18, 2017 39.12 39.36 38.85 39.34 1,950,128 +0.33(+0.84%)
Sep 15, 2017 38.53 39.20 38.52 39.01 2,620,280 +0.39(+1.02%)
Sep 14, 2017 38.10 38.64 38.10 38.62 1,842,275 +0.50(+1.32%)
Sep 13, 2017 38.00 38.31 37.65 38.12 1,622,688 +0.07(+0.19%)
Sep 12, 2017 37.65 38.13 37.51 38.04 1,346,859 +0.45(+1.19%)
Sep 11, 2017 37.20 37.75 37.05 37.60 1,709,493 +0.63(+1.71%)
Sep 08, 2017 36.78 37.09 36.61 36.96 1,129,613 +0.10(+0.26%)
Sep 07, 2017 37.20 37.31 36.72 36.87 1,785,954 -0.27(-0.73%)
Sep 06, 2017 37.01 37.20 36.56 37.14 1,823,301 +0.37(+1.00%)
Sep 05, 2017 37.27 37.32 36.54 36.77 1,870,708 -0.56(-1.50%)
Sep 01, 2017 37.34 37.79 37.20 37.33 1,704,077 +0.20(+0.54%)
Aug 31, 2017 36.02 37.28 36.02 37.13 3,091,133 +1.30(+3.64%)
Aug 30, 2017 35.45 35.83 35.38 35.83 7,107,033 +0.43(+1.21%)
Aug 29, 2017 35.03 35.54 34.96 35.40 1,992,356 +0.10(+0.27%)
Aug 28, 2017 35.26 35.39 34.99 35.30 1,407,951 +0.07(+0.20%)
Aug 25, 2017 35.71 35.72 35.21 35.23 1,475,032 -0.15(-0.43%)
Aug 24, 2017 35.86 35.95 35.26 35.38 2,708,999 -0.29(-0.81%)
Aug 23, 2017 35.60 35.98 35.58 35.67 1,786,171 -0.18(-0.49%)
Aug 22, 2017 35.82 36.04 35.72 35.85 2,541,259 +0.25(+0.69%)
Aug 21, 2017 35.36 35.66 35.18 35.60 1,675,634 +0.22(+0.63%)
Aug 18, 2017 35.48 35.70 35.28 35.38 2,423,915 -0.22(-0.61%)
Aug 17, 2017 36.04 36.17 35.56 35.59 1,428,174 -0.60(-1.65%)
Aug 16, 2017 36.34 36.59 36.07 36.19 1,174,572 +0.09(+0.24%)
Aug 15, 2017 36.15 36.37 36.06 36.10 1,799,391 +0.06(+0.18%)
Aug 14, 2017 36.00 36.25 35.76 36.04 2,614,696 +0.41(+1.14%)
Aug 11, 2017 35.77 36.08 35.54 35.63 1,760,927 -0.19(-0.53%)
Aug 10, 2017 36.96 37.00 35.80 35.82 2,539,509 -1.30(-3.50%)
Aug 09, 2017 37.20 37.57 36.92 37.12 1,894,810 -0.35(-0.94%)
Aug 08, 2017 37.11 37.86 37.11 37.47 2,709,953 +0.38(+1.01%)
Aug 07, 2017 37.26 37.44 36.93 37.10 2,728,720 -0.14(-0.39%)
Aug 04, 2017 36.87 37.37 36.62 37.24 3,984,614 +0.64(+1.74%)
Aug 03, 2017 36.69 37.31 36.56 36.61 2,599,663 -0.22(-0.58%)
Aug 02, 2017 36.21 36.88 36.21 36.82 2,573,779 +0.26(+0.70%)
Aug 01, 2017 37.28 37.50 35.89 36.57 3,636,032 -0.73(-1.95%)
Jul 31, 2017 37.67 37.92 36.96 37.29 1,572,994 -0.14(-0.36%)
Jul 28, 2017 37.50 37.63 37.04 37.43 3,210,192 -0.09(-0.23%)
Jul 27, 2017 38.02 38.32 37.04 37.51 4,911,480 +0.93(+2.53%)
Jul 26, 2017 36.53 37.02 36.39 36.59 4,526,183 +0.02(+0.04%)
Jul 25, 2017 36.10 36.77 35.82 36.57 2,380,422 +0.89(+2.50%)
Jul 24, 2017 35.82 36.05 35.58 35.68 2,768,670 -0.16(-0.45%)
Jul 21, 2017 36.54 36.54 35.57 35.84 3,503,488 -1.09(-2.96%)
Jul 20, 2017 37.48 37.50 36.89 36.93 2,443,699 -0.38(-1.01%)
Jul 19, 2017 37.04 37.33 36.86 37.31 1,542,938 +0.45(+1.23%)
Jul 18, 2017 36.85 36.98 36.48 36.85 1,563,076 -0.02(-0.07%)
Jul 17, 2017 37.14 37.23 36.72 36.88 1,841,061 -0.03(-0.09%)
Jul 14, 2017 36.91 37.05 36.64 36.91 1,777,425 +0.05(+0.13%)
Jul 13, 2017 36.36 37.06 36.30 36.86 2,710,379 +0.47(+1.29%)
Jul 12, 2017 36.54 36.88 36.19 36.39 2,903,766 +0.06(+0.18%)
Jul 11, 2017 35.98 36.57 35.86 36.33 2,730,373 +0.36(+1.00%)
Jul 10, 2017 35.28 36.02 35.16 35.97 4,618,075 +0.79(+2.25%)
Jul 07, 2017 34.19 35.31 34.06 35.18 3,678,951 +0.87(+2.54%)
Jul 06, 2017 34.40 34.59 34.13 34.31 2,340,452 -0.14(-0.42%)
Jul 05, 2017 34.39 34.58 33.57 34.45 2,850,180 +0.00(+0.00%)
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.