Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 42.07 42.63 41.94 42.57 2,218,310 +0.40(+0.95%)
Sep 28, 2017 42.14 42.29 41.87 42.17 1,269,719 +0.04(+0.09%)
Sep 27, 2017 42.29 42.13 2,119,196 +1.23(+3.01%)
Sep 26, 2017 40.81 41.06 40.65 40.90 1,498,231 +0.23(+0.58%)
Sep 25, 2017 40.63 40.90 40.51 40.67 1,838,510 -0.16(-0.38%)
Sep 22, 2017 40.69 40.88 40.47 40.82 1,564,381 +0.04(+0.10%)
Sep 21, 2017 40.80 40.88 40.43 40.78 1,527,558 +0.00(+0.00%)
Sep 20, 2017 40.95 40.38 40.78 3,099,914 +0.08(+0.19%)
Sep 19, 2017 40.63 41.18 40.47 40.70 3,622,983 +0.23(+0.58%)
Sep 18, 2017 40.51 40.89 40.38 40.47 4,603,522 +0.39(+0.97%)
Sep 15, 2017 39.76 40.48 39.58 40.08 3,682,122 +0.33(+0.83%)
Sep 14, 2017 39.56 40.19 39.56 39.75 1,617,505 +0.05(+0.12%)
Sep 13, 2017 39.63 39.70 39.21 39.70 2,024,947 -0.08(-0.20%)
Sep 12, 2017 39.66 39.95 39.46 39.78 1,508,338 +0.30(+0.77%)
Sep 11, 2017 38.88 39.65 38.88 39.47 1,695,495 +0.76(+1.97%)
Sep 08, 2017 38.57 39.24 38.43 38.71 2,368,297 +0.17(+0.43%)
Sep 07, 2017 39.24 39.24 38.39 38.55 2,281,617 -0.61(-1.57%)
Sep 06, 2017 39.21 39.43 38.95 39.16 1,932,059 +0.18(+0.45%)
Sep 05, 2017 39.65 39.78 38.85 38.99 2,639,362 -1.02(-2.56%)
Sep 01, 2017 40.11 40.22 39.82 40.01 2,759,899 -0.02(-0.05%)
Aug 31, 2017 40.03 40.17 39.72 40.03 2,387,777 +0.10(+0.24%)
Aug 30, 2017 39.66 40.06 39.60 39.93 1,196,750 +0.23(+0.59%)
Aug 29, 2017 39.49 39.73 39.27 39.70 1,793,808 -0.35(-0.88%)
Aug 28, 2017 40.19 40.37 39.87 40.05 2,816,024 -0.04(-0.10%)
Aug 25, 2017 40.05 40.38 39.95 40.09 2,884,565 +0.13(+0.32%)
Aug 24, 2017 39.76 40.10 39.57 39.96 2,918,204 +0.34(+0.86%)
Aug 23, 2017 39.32 39.78 39.20 39.62 1,783,498 -0.05(-0.12%)
Aug 22, 2017 39.00 39.85 38.94 39.67 2,332,190 +0.78(+2.01%)
Aug 21, 2017 38.72 38.92 38.38 38.89 2,161,105 +0.12(+0.30%)
Aug 18, 2017 38.55 38.86 38.19 38.77 3,127,790 +0.11(+0.28%)
Aug 17, 2017 39.30 39.39 38.65 38.66 2,398,250 -0.79(-2.00%)
Aug 16, 2017 39.61 39.80 39.20 39.46 1,511,943 +0.08(+0.20%)
Aug 15, 2017 39.92 40.37 38.86 39.38 3,277,759 -0.17(-0.42%)
Aug 14, 2017 39.60 39.88 39.23 39.54 2,521,513 +0.43(+1.10%)
Aug 11, 2017 39.35 39.48 38.92 39.11 1,210,904 -0.08(-0.20%)
Aug 10, 2017 39.89 39.94 39.16 39.19 2,012,199 -0.98(-2.43%)
Aug 09, 2017 39.87 40.19 39.59 40.17 1,145,080 -0.08(-0.19%)
Aug 08, 2017 40.03 40.97 40.03 40.25 1,772,630 +0.12(+0.29%)
Aug 07, 2017 40.24 40.28 39.98 40.13 1,711,804 -0.10(-0.24%)
Aug 04, 2017 40.32 40.62 40.18 40.23 1,263,578 +0.17(+0.41%)
Aug 03, 2017 40.00 40.27 39.93 40.06 1,579,466 -0.05(-0.12%)
Aug 02, 2017 40.12 40.22 39.65 40.11 2,117,668 -0.07(-0.17%)
Aug 01, 2017 40.24 40.24 39.87 40.18 2,837,582 +0.16(+0.39%)
Jul 31, 2017 40.16 40.20 39.96 40.02 1,592,090 -0.02(-0.05%)
Jul 28, 2017 39.72 40.11 39.53 40.04 1,554,941 +0.29(+0.74%)
Jul 27, 2017 40.25 40.35 39.50 39.75 3,785,038 -0.38(-0.95%)
Jul 26, 2017 40.94 40.97 40.00 40.13 3,261,654 -0.79(-1.93%)
Jul 25, 2017 40.99 41.18 40.77 40.92 2,339,540 +0.43(+1.06%)
Jul 24, 2017 40.91 40.97 40.39 40.49 2,379,378 -0.15(-0.36%)
Jul 21, 2017 39.89 40.83 39.73 40.64 6,006,000 +1.98(+5.13%)
Jul 20, 2017 38.93 38.48 38.65 3,540,405 -0.07(-0.18%)
Jul 19, 2017 39.26 39.44 38.54 38.72 3,395,326 -0.39(-1.00%)
Jul 18, 2017 38.44 39.20 38.44 39.11 4,284,041 +0.54(+1.39%)
Jul 17, 2017 38.56 38.75 38.24 38.58 1,671,111 +0.02(+0.05%)
Jul 14, 2017 38.04 38.64 37.92 38.56 2,529,589 +0.09(+0.23%)
Jul 13, 2017 38.03 38.55 37.92 38.47 2,479,675 +0.55(+1.44%)
Jul 12, 2017 37.51 38.01 37.35 37.92 2,111,391 +0.34(+0.91%)
Jul 11, 2017 37.82 37.82 37.26 37.58 2,736,291 -0.18(-0.47%)
Jul 10, 2017 37.60 37.83 37.32 37.76 2,390,914 -0.01(-0.03%)
Jul 07, 2017 37.79 37.96 37.46 37.77 2,189,979 +0.18(+0.47%)
Jul 06, 2017 37.66 38.02 37.22 37.59 1,901,257 -0.19(-0.49%)
Jul 05, 2017 37.68 38.22 37.55 37.78 3,063,005 +0.24(+0.65%)
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.