Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 39.89 40.91 39.65 40.65 3,634,282 +0.75(+1.87%)
Sep 28, 2017 39.98 40.33 39.41 39.91 2,789,556 -0.13(-0.34%)
Sep 27, 2017 39.80 40.04 2,033,048 -0.31(-0.77%)
Sep 26, 2017 40.16 40.56 39.89 40.35 1,530,301 +0.28(+0.69%)
Sep 25, 2017 39.68 40.08 39.67 40.07 1,767,979 +0.43(+1.08%)
Sep 22, 2017 39.34 39.82 39.34 39.64 1,503,279 +0.29(+0.75%)
Sep 21, 2017 39.22 39.39 38.92 39.35 2,065,211 +0.10(+0.26%)
Sep 20, 2017 39.04 39.30 38.87 39.25 1,633,168 +0.29(+0.75%)
Sep 19, 2017 39.04 39.08 38.50 38.95 1,783,207 -0.06(-0.16%)
Sep 18, 2017 38.80 39.04 38.53 39.02 1,966,213 +0.33(+0.84%)
Sep 15, 2017 38.22 38.88 38.20 38.69 2,641,892 +0.39(+1.02%)
Sep 14, 2017 37.79 38.32 37.79 38.30 1,857,471 +0.50(+1.32%)
Sep 13, 2017 37.69 37.99 37.34 37.80 1,636,072 +0.07(+0.19%)
Sep 12, 2017 37.34 37.82 37.20 37.73 1,357,968 +0.44(+1.19%)
Sep 11, 2017 36.90 37.44 36.75 37.29 1,723,593 +0.63(+1.71%)
Sep 08, 2017 36.48 36.79 36.31 36.66 1,138,930 +0.10(+0.26%)
Sep 07, 2017 36.89 37.00 36.41 36.57 1,800,685 -0.27(-0.73%)
Sep 06, 2017 36.71 36.90 36.26 36.84 1,838,339 +0.37(+1.00%)
Sep 05, 2017 36.96 37.02 36.24 36.47 1,886,138 -0.56(-1.50%)
Sep 01, 2017 37.03 37.48 36.89 37.03 1,718,133 +0.20(+0.54%)
Aug 31, 2017 35.72 36.98 35.72 36.83 3,116,629 +1.29(+3.64%)
Aug 30, 2017 35.16 35.53 35.09 35.53 7,165,653 +0.44(+1.24%)
Aug 29, 2017 34.73 35.23 34.66 35.10 2,009,551 +0.09(+0.27%)
Aug 28, 2017 34.96 35.09 34.69 35.00 1,420,102 +0.07(+0.20%)
Aug 25, 2017 35.41 35.41 34.91 34.93 1,487,762 -0.15(-0.43%)
Aug 24, 2017 35.56 35.65 34.96 35.08 2,732,379 -0.28(-0.81%)
Aug 23, 2017 35.30 35.67 35.28 35.37 1,801,586 -0.17(-0.49%)
Aug 22, 2017 35.52 35.73 35.41 35.54 2,563,191 +0.25(+0.69%)
Aug 21, 2017 35.06 35.35 34.88 35.30 1,690,095 +0.22(+0.63%)
Aug 18, 2017 35.18 35.39 34.98 35.07 2,444,835 -0.21(-0.61%)
Aug 17, 2017 35.73 35.86 35.26 35.29 1,440,499 -0.59(-1.65%)
Aug 16, 2017 36.03 36.28 35.76 35.88 1,184,709 +0.09(+0.24%)
Aug 15, 2017 35.84 36.05 35.75 35.79 1,814,920 +0.06(+0.18%)
Aug 14, 2017 35.69 35.94 35.45 35.73 2,637,262 +0.40(+1.14%)
Aug 11, 2017 35.46 35.77 35.24 35.33 1,776,124 -0.19(-0.53%)
Aug 10, 2017 36.65 36.68 35.49 35.52 2,561,426 -1.29(-3.50%)
Aug 09, 2017 36.88 37.25 36.61 36.81 1,911,163 -0.35(-0.94%)
Aug 08, 2017 36.79 37.53 36.79 37.15 2,733,341 +0.37(+1.01%)
Aug 07, 2017 36.94 37.11 36.62 36.78 2,752,269 -0.14(-0.39%)
Aug 04, 2017 36.55 37.05 36.31 36.92 4,019,002 +0.63(+1.74%)
Aug 03, 2017 36.38 36.99 36.24 36.29 2,622,099 -0.21(-0.59%)
Aug 02, 2017 35.90 36.56 35.90 36.51 2,595,991 +0.25(+0.70%)
Aug 01, 2017 36.96 37.18 35.58 36.25 3,667,412 -0.72(-1.95%)
Jul 31, 2017 37.34 37.60 36.64 36.97 1,586,569 -0.13(-0.36%)
Jul 28, 2017 37.18 37.31 36.72 37.11 3,237,897 -0.09(-0.23%)
Jul 27, 2017 37.69 37.99 36.73 37.19 4,953,868 +0.92(+2.53%)
Jul 26, 2017 36.22 36.70 36.08 36.28 4,565,245 +0.02(+0.04%)
Jul 25, 2017 35.79 36.46 35.51 36.26 2,400,966 +0.89(+2.50%)
Jul 24, 2017 35.51 35.74 35.28 35.37 2,792,564 -0.16(-0.45%)
Jul 21, 2017 36.23 36.23 35.26 35.53 3,533,724 -1.08(-2.96%)
Jul 20, 2017 37.16 37.18 36.58 36.62 2,464,789 -0.37(-1.01%)
Jul 19, 2017 36.73 37.01 36.55 36.99 1,556,254 +0.45(+1.23%)
Jul 18, 2017 36.54 36.66 36.17 36.54 1,576,566 -0.02(-0.06%)
Jul 17, 2017 36.82 36.91 36.40 36.56 1,856,950 -0.03(-0.09%)
Jul 14, 2017 36.59 36.73 36.32 36.59 1,792,765 +0.05(+0.13%)
Jul 13, 2017 36.05 36.74 35.99 36.55 2,733,770 +0.47(+1.29%)
Jul 12, 2017 36.23 36.57 35.88 36.08 2,928,826 +0.06(+0.18%)
Jul 11, 2017 35.67 36.25 35.56 36.02 2,753,937 +0.36(+1.00%)
Jul 10, 2017 34.98 35.71 34.86 35.66 4,657,931 +0.78(+2.25%)
Jul 07, 2017 33.90 35.01 33.77 34.88 3,710,702 +0.86(+2.53%)
Jul 06, 2017 34.11 34.30 33.84 34.01 2,360,651 -0.14(-0.42%)
Jul 05, 2017 34.09 34.28 33.29 34.16 2,874,778 +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.