Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.10 43.67 42.97 43.61 2,165,361 +0.41(+0.95%)
Sep 28, 2017 43.17 43.32 42.90 43.20 1,239,412 +0.04(+0.09%)
Sep 27, 2017 43.32 43.16 2,068,613 +1.26(+3.01%)
Sep 26, 2017 41.81 42.06 41.64 41.90 1,462,470 +0.24(+0.58%)
Sep 25, 2017 41.62 41.90 41.50 41.66 1,794,627 -0.16(-0.38%)
Sep 22, 2017 41.68 41.88 41.46 41.82 1,527,041 +0.04(+0.10%)
Sep 21, 2017 41.80 41.88 41.42 41.78 1,491,097 +0.00(+0.00%)
Sep 20, 2017 41.95 41.37 41.78 3,025,922 +0.08(+0.19%)
Sep 19, 2017 41.62 42.19 41.46 41.70 3,536,506 +0.24(+0.58%)
Sep 18, 2017 41.50 41.89 41.37 41.46 4,493,640 +0.40(+0.97%)
Sep 15, 2017 40.73 41.47 40.55 41.06 3,594,233 +0.34(+0.83%)
Sep 14, 2017 40.53 41.17 40.53 40.72 1,578,897 +0.05(+0.12%)
Sep 13, 2017 40.60 40.67 40.17 40.67 1,976,614 -0.08(-0.20%)
Sep 12, 2017 40.63 40.92 40.42 40.75 1,472,336 +0.31(+0.77%)
Sep 11, 2017 39.83 40.62 39.83 40.44 1,655,025 +0.78(+1.97%)
Sep 08, 2017 39.51 40.20 39.37 39.66 2,311,768 +0.17(+0.43%)
Sep 07, 2017 40.20 40.20 39.33 39.49 2,227,157 -0.63(-1.57%)
Sep 06, 2017 40.17 40.39 39.90 40.12 1,885,943 +0.18(+0.45%)
Sep 05, 2017 40.62 40.75 39.80 39.94 2,576,363 -1.05(-2.56%)
Sep 01, 2017 41.09 41.20 40.79 40.99 2,694,023 -0.02(-0.05%)
Aug 31, 2017 41.01 41.15 40.70 41.01 2,330,783 +0.10(+0.24%)
Aug 30, 2017 40.63 41.04 40.57 40.91 1,168,185 +0.24(+0.59%)
Aug 29, 2017 40.46 40.70 40.23 40.67 1,750,992 -0.36(-0.88%)
Aug 28, 2017 41.17 41.36 40.85 41.03 2,748,808 -0.04(-0.10%)
Aug 25, 2017 41.03 41.37 40.93 41.07 2,815,713 +0.13(+0.32%)
Aug 24, 2017 40.73 41.08 40.54 40.94 2,848,549 +0.35(+0.86%)
Aug 23, 2017 40.28 40.75 40.16 40.59 1,740,928 -0.05(-0.12%)
Aug 22, 2017 39.95 40.82 39.89 40.64 2,276,523 +0.80(+2.01%)
Aug 21, 2017 39.67 39.87 39.32 39.84 2,109,522 +0.12(+0.30%)
Aug 18, 2017 39.49 39.81 39.12 39.72 3,053,133 +0.11(+0.28%)
Aug 17, 2017 40.26 40.35 39.59 39.61 2,341,006 -0.81(-2.00%)
Aug 16, 2017 40.58 40.77 40.16 40.42 1,475,855 +0.08(+0.20%)
Aug 15, 2017 40.90 41.36 39.81 40.34 3,199,522 -0.17(-0.42%)
Aug 14, 2017 40.57 40.86 40.19 40.51 2,461,327 +0.44(+1.10%)
Aug 11, 2017 40.31 40.45 39.87 40.07 1,182,001 -0.08(-0.20%)
Aug 10, 2017 40.87 40.92 40.12 40.15 1,964,170 -1.00(-2.43%)
Aug 09, 2017 40.85 41.17 40.56 41.15 1,117,748 -0.08(-0.19%)
Aug 08, 2017 41.01 41.97 41.01 41.23 1,730,319 +0.12(+0.29%)
Aug 07, 2017 41.22 41.27 40.96 41.11 1,670,945 -0.10(-0.24%)
Aug 04, 2017 41.31 41.61 41.16 41.21 1,233,418 +0.17(+0.41%)
Aug 03, 2017 40.98 41.25 40.91 41.04 1,541,766 -0.05(-0.12%)
Aug 02, 2017 41.10 41.20 40.62 41.09 2,067,121 -0.07(-0.17%)
Aug 01, 2017 41.22 41.22 40.84 41.16 2,769,852 +0.16(+0.39%)
Jul 31, 2017 41.14 41.18 40.94 41.00 1,554,089 -0.02(-0.05%)
Jul 28, 2017 40.69 41.09 40.50 41.02 1,517,826 +0.30(+0.74%)
Jul 27, 2017 41.23 41.34 40.47 40.72 3,694,693 -0.39(-0.95%)
Jul 26, 2017 41.94 41.97 40.98 41.11 3,183,801 -0.81(-1.93%)
Jul 25, 2017 41.99 42.19 41.76 41.92 2,283,698 +0.44(+1.06%)
Jul 24, 2017 41.91 41.97 41.38 41.48 2,322,585 -0.15(-0.36%)
Jul 21, 2017 40.87 41.83 40.70 41.63 5,862,642 +2.03(+5.13%)
Jul 20, 2017 39.88 39.42 39.60 3,455,899 -0.07(-0.18%)
Jul 19, 2017 40.22 40.40 39.48 39.67 3,314,283 -0.40(-1.00%)
Jul 18, 2017 39.38 40.16 39.38 40.07 4,181,785 +0.55(+1.39%)
Jul 17, 2017 39.50 39.70 39.18 39.52 1,631,223 +0.02(+0.05%)
Jul 14, 2017 38.97 39.58 38.85 39.50 2,469,210 +0.09(+0.23%)
Jul 13, 2017 38.96 39.49 38.85 39.41 2,420,488 +0.56(+1.44%)
Jul 12, 2017 38.43 38.94 38.26 38.85 2,060,994 +0.35(+0.91%)
Jul 11, 2017 38.74 38.74 38.17 38.50 2,670,978 -0.18(-0.47%)
Jul 10, 2017 38.52 38.76 38.23 38.68 2,333,845 -0.01(-0.03%)
Jul 07, 2017 38.71 38.89 38.38 38.69 2,137,706 +0.18(+0.47%)
Jul 06, 2017 38.58 38.95 38.13 38.51 1,855,876 -0.19(-0.49%)
Jul 05, 2017 38.60 39.15 38.47 38.70 2,989,894 +0.25(+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.