Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 40.22 41.25 39.98 40.99 3,604,119 +0.75(+1.87%)
Sep 28, 2017 40.31 40.67 39.74 40.24 2,766,404 -0.14(-0.34%)
Sep 27, 2017 40.14 40.38 2,016,175 -0.31(-0.77%)
Sep 26, 2017 40.50 40.90 40.22 40.69 1,517,600 +0.28(+0.69%)
Sep 25, 2017 40.02 40.42 40.00 40.41 1,753,305 +0.43(+1.08%)
Sep 22, 2017 39.66 40.15 39.66 39.98 1,490,803 +0.30(+0.75%)
Sep 21, 2017 39.54 39.72 39.25 39.68 2,048,071 +0.10(+0.26%)
Sep 20, 2017 39.37 39.62 39.19 39.58 1,619,614 +0.30(+0.75%)
Sep 19, 2017 39.37 39.41 38.82 39.28 1,768,407 -0.06(-0.16%)
Sep 18, 2017 39.13 39.37 38.86 39.34 1,949,895 +0.33(+0.84%)
Sep 15, 2017 38.54 39.21 38.52 39.02 2,619,966 +0.39(+1.02%)
Sep 14, 2017 38.10 38.64 38.10 38.62 1,842,054 +0.50(+1.32%)
Sep 13, 2017 38.01 38.31 37.66 38.12 1,622,493 +0.07(+0.19%)
Sep 12, 2017 37.66 38.14 37.51 38.05 1,346,698 +0.45(+1.19%)
Sep 11, 2017 37.21 37.75 37.06 37.60 1,709,288 +0.63(+1.71%)
Sep 08, 2017 36.78 37.10 36.62 36.97 1,129,477 +0.10(+0.26%)
Sep 07, 2017 37.20 37.31 36.72 36.87 1,785,740 -0.27(-0.73%)
Sep 06, 2017 37.02 37.21 36.56 37.14 1,823,082 +0.37(+1.00%)
Sep 05, 2017 37.27 37.33 36.54 36.78 1,870,484 -0.56(-1.50%)
Sep 01, 2017 37.34 37.79 37.20 37.34 1,703,873 +0.20(+0.54%)
Aug 31, 2017 36.02 37.29 36.02 37.14 3,090,763 +1.30(+3.64%)
Aug 30, 2017 35.46 35.83 35.38 35.83 7,106,182 +0.43(+1.21%)
Aug 29, 2017 35.04 35.54 34.97 35.40 1,992,117 +0.10(+0.27%)
Aug 28, 2017 35.26 35.40 35.00 35.31 1,407,782 +0.07(+0.20%)
Aug 25, 2017 35.72 35.72 35.21 35.24 1,474,856 -0.15(-0.43%)
Aug 24, 2017 35.87 35.96 35.27 35.39 2,708,674 -0.29(-0.81%)
Aug 23, 2017 35.60 35.99 35.59 35.68 1,785,957 -0.18(-0.49%)
Aug 22, 2017 35.83 36.04 35.72 35.85 2,540,954 +0.25(+0.69%)
Aug 21, 2017 35.36 35.66 35.18 35.60 1,675,433 +0.22(+0.63%)
Aug 18, 2017 35.48 35.70 35.28 35.38 2,423,625 -0.22(-0.61%)
Aug 17, 2017 36.04 36.18 35.56 35.60 1,428,003 -0.60(-1.65%)
Aug 16, 2017 36.35 36.59 36.08 36.19 1,174,432 +0.09(+0.24%)
Aug 15, 2017 36.15 36.37 36.07 36.11 1,799,175 +0.06(+0.18%)
Aug 14, 2017 36.00 36.25 35.76 36.04 2,614,383 +0.41(+1.14%)
Aug 11, 2017 35.77 36.08 35.55 35.64 1,760,716 -0.19(-0.53%)
Aug 10, 2017 36.97 37.00 35.80 35.83 2,539,205 -1.30(-3.50%)
Aug 09, 2017 37.20 37.58 36.93 37.13 1,894,583 -0.35(-0.94%)
Aug 08, 2017 37.11 37.86 37.11 37.48 2,709,628 +0.38(+1.01%)
Aug 07, 2017 37.26 37.44 36.94 37.10 2,728,393 -0.14(-0.39%)
Aug 04, 2017 36.87 37.38 36.63 37.25 3,984,136 +0.64(+1.74%)
Aug 03, 2017 36.70 37.31 36.56 36.61 2,599,352 -0.22(-0.58%)
Aug 02, 2017 36.21 36.88 36.21 36.83 2,573,470 +0.26(+0.70%)
Aug 01, 2017 37.29 37.50 35.89 36.57 3,635,596 -0.73(-1.95%)
Jul 31, 2017 37.67 37.93 36.96 37.30 1,572,805 -0.14(-0.36%)
Jul 28, 2017 37.50 37.64 37.04 37.43 3,209,807 -0.09(-0.23%)
Jul 27, 2017 38.02 38.33 37.05 37.52 4,910,892 +0.93(+2.53%)
Jul 26, 2017 36.54 37.02 36.39 36.59 4,525,641 +0.02(+0.04%)
Jul 25, 2017 36.11 36.78 35.82 36.58 2,380,137 +0.89(+2.50%)
Jul 24, 2017 35.82 36.05 35.58 35.68 2,768,338 -0.16(-0.45%)
Jul 21, 2017 36.55 36.55 35.57 35.84 3,503,068 -1.09(-2.96%)
Jul 20, 2017 37.49 37.50 36.90 36.94 2,443,406 -0.38(-1.01%)
Jul 19, 2017 37.05 37.34 36.86 37.31 1,542,753 +0.45(+1.23%)
Jul 18, 2017 36.86 36.98 36.48 36.86 1,562,888 -0.02(-0.07%)
Jul 17, 2017 37.14 37.23 36.72 36.88 1,840,841 -0.03(-0.09%)
Jul 14, 2017 36.91 37.06 36.64 36.91 1,777,212 +0.05(+0.13%)
Jul 13, 2017 36.36 37.06 36.31 36.86 2,710,054 +0.47(+1.29%)
Jul 12, 2017 36.55 36.89 36.19 36.39 2,903,418 +0.06(+0.18%)
Jul 11, 2017 35.99 36.57 35.87 36.33 2,730,046 +0.36(+1.00%)
Jul 10, 2017 35.28 36.03 35.17 35.97 4,617,522 +0.79(+2.25%)
Jul 07, 2017 34.19 35.32 34.06 35.18 3,678,510 +0.87(+2.54%)
Jul 06, 2017 34.41 34.60 34.14 34.31 2,340,172 -0.14(-0.42%)
Jul 05, 2017 34.39 34.58 33.58 34.46 2,849,839 +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.