Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.25 41.21 38.61 39.30 4,847,395 -0.79(-1.97%)
Oct 30, 2017 40.45 40.80 40.05 40.09 3,450,246 -0.62(-1.52%)
Oct 27, 2017 40.74 40.96 38.90 40.71 4,045,676 -0.35(-0.86%)
Oct 26, 2017 40.63 41.12 39.77 41.07 2,649,480 +0.68(+1.69%)
Oct 25, 2017 40.80 40.97 39.84 40.38 1,362,245 -0.43(-1.06%)
Oct 24, 2017 41.41 41.50 40.60 40.81 1,299,964 -0.63(-1.53%)
Oct 23, 2017 40.88 41.53 40.68 41.45 1,645,505 +0.59(+1.44%)
Oct 20, 2017 41.22 41.31 40.73 40.86 2,991,295 -0.26(-0.63%)
Oct 19, 2017 41.25 41.48 40.83 41.12 1,648,366 +0.03(+0.07%)
Oct 18, 2017 41.63 42.04 41.00 41.09 1,798,401 -0.60(-1.43%)
Oct 17, 2017 41.40 41.79 41.30 41.68 1,259,640 +0.24(+0.59%)
Oct 16, 2017 41.64 41.78 41.07 41.44 1,594,832 -0.42(-1.01%)
Oct 13, 2017 41.60 42.27 41.15 41.86 1,742,638 +0.44(+1.06%)
Oct 12, 2017 41.53 41.69 40.99 41.42 1,942,471 -0.20(-0.48%)
Oct 11, 2017 41.51 41.98 41.43 41.63 1,338,032 +0.11(+0.26%)
Oct 10, 2017 41.17 41.86 41.10 41.52 1,856,381 +0.54(+1.32%)
Oct 09, 2017 40.63 41.25 40.60 40.98 1,811,888 +0.35(+0.87%)
Oct 06, 2017 40.73 41.00 40.32 40.63 1,442,888 -0.49(-1.19%)
Oct 05, 2017 40.80 41.68 40.80 41.12 1,687,623 +0.46(+1.13%)
Oct 04, 2017 39.80 40.90 39.58 40.65 2,210,959 +0.88(+2.21%)
Oct 03, 2017 39.69 39.96 39.35 39.78 1,205,075 +0.12(+0.29%)
Oct 02, 2017 39.51 39.84 39.30 39.66 1,444,524 +0.09(+0.24%)
Sep 29, 2017 39.79 40.04 39.24 39.57 1,824,551 -0.22(-0.56%)
Sep 28, 2017 39.80 40.17 39.39 39.79 1,425,879 -0.01(-0.04%)
Sep 27, 2017 40.27 40.42 39.45 39.81 2,250,450 -0.64(-1.58%)
Sep 26, 2017 39.56 40.81 39.15 40.45 3,554,832 +1.46(+3.75%)
Sep 25, 2017 38.02 39.15 38.01 38.98 1,900,437 +1.04(+2.73%)
Sep 22, 2017 38.09 38.23 37.75 37.95 795,677 -0.14(-0.38%)
Sep 21, 2017 38.19 38.47 38.07 38.09 1,926,716 -0.04(-0.09%)
Sep 20, 2017 38.29 38.32 37.97 38.13 2,577,405 -0.12(-0.32%)
Sep 19, 2017 39.30 39.30 38.20 38.25 1,700,549 -0.98(-2.50%)
Sep 18, 2017 39.92 39.92 39.10 39.23 2,221,564 -0.81(-2.03%)
Sep 15, 2017 40.11 40.27 39.29 40.04 5,615,872 -0.11(-0.27%)
Sep 14, 2017 39.19 40.27 39.17 40.15 2,596,944 +0.94(+2.39%)
Sep 13, 2017 38.63 39.22 38.47 39.22 1,628,381 +0.62(+1.60%)
Sep 12, 2017 39.14 39.42 38.37 38.60 1,727,678 -0.55(-1.42%)
Sep 11, 2017 39.16 39.41 38.98 39.15 1,821,514 +0.12(+0.30%)
Sep 08, 2017 39.27 39.32 38.77 39.04 1,489,786 -0.24(-0.62%)
Sep 07, 2017 39.19 39.40 38.65 39.28 2,525,955 +0.14(+0.35%)
Sep 06, 2017 38.59 39.54 38.39 39.14 1,336,452 +0.74(+1.93%)
Sep 05, 2017 38.33 38.78 38.12 38.40 1,639,022 +0.04(+0.11%)
Sep 01, 2017 38.14 38.78 37.95 38.36 2,155,240 +0.37(+0.99%)
Aug 31, 2017 38.39 38.57 37.91 37.98 1,675,833 -0.29(-0.75%)
Aug 30, 2017 37.90 38.31 37.52 38.27 1,266,362 +0.30(+0.80%)
Aug 29, 2017 38.28 38.61 37.76 37.97 1,107,414 -0.24(-0.62%)
Aug 28, 2017 39.14 39.17 38.11 38.21 1,386,348 -0.85(-2.17%)
Aug 25, 2017 38.60 39.19 38.18 39.06 1,839,126 +0.63(+1.65%)
Aug 24, 2017 39.18 39.86 38.38 38.42 1,518,702 -0.29(-0.74%)
Aug 23, 2017 38.29 38.78 38.09 38.71 3,213,107 +0.54(+1.41%)
Aug 22, 2017 38.41 38.57 38.10 38.17 1,474,571 -0.14(-0.38%)
Aug 21, 2017 38.27 38.45 37.83 38.32 2,525,755 +0.06(+0.17%)
Aug 18, 2017 39.08 39.08 37.97 38.25 2,962,006 -0.96(-2.46%)
Aug 17, 2017 39.53 39.94 39.19 39.22 1,629,173 -0.26(-0.66%)
Aug 16, 2017 39.65 39.99 39.38 39.47 3,378,074 -0.05(-0.13%)
Aug 15, 2017 40.58 40.83 39.21 39.52 3,044,239 -1.29(-3.17%)
Aug 14, 2017 40.56 41.17 40.28 40.82 2,020,646 +0.51(+1.27%)
Aug 11, 2017 40.63 41.12 39.71 40.31 2,368,044 -0.83(-2.02%)
Aug 10, 2017 42.30 42.30 41.13 41.14 2,510,598 -1.28(-3.02%)
Aug 09, 2017 42.57 42.72 41.88 42.42 999,067 +0.06(+0.15%)
Aug 08, 2017 42.97 43.23 41.96 42.35 1,498,960 -0.72(-1.67%)
Aug 07, 2017 42.20 43.11 41.91 43.07 2,456,409 +0.90(+2.14%)
Aug 04, 2017 40.49 42.32 40.43 42.17 2,487,991 +1.72(+4.25%)
Aug 03, 2017 40.04 41.52 39.79 40.45 3,852,294 +0.97(+2.47%)
Aug 02, 2017 40.84 40.88 39.07 39.48 3,447,886 -1.68(-4.08%)
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.