Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.05 37.28 36.54 36.84 1,959,643 -0.21(-0.56%)
Sep 28, 2017 37.05 37.40 36.67 37.05 1,531,453 -0.01(-0.04%)
Sep 27, 2017 37.50 37.64 36.73 37.06 2,417,076 -0.60(-1.58%)
Sep 26, 2017 36.83 37.99 36.45 37.66 3,818,036 +1.36(+3.75%)
Sep 25, 2017 35.40 36.45 35.39 36.30 2,041,147 +0.97(+2.73%)
Sep 22, 2017 35.46 35.59 35.15 35.33 854,590 -0.13(-0.38%)
Sep 21, 2017 35.55 35.82 35.45 35.47 2,069,372 -0.03(-0.09%)
Sep 20, 2017 35.65 35.68 35.35 35.50 2,768,239 -0.11(-0.32%)
Sep 19, 2017 36.59 36.59 35.57 35.61 1,826,459 -0.91(-2.50%)
Sep 18, 2017 37.17 37.17 36.40 36.53 2,386,051 -0.76(-2.03%)
Sep 15, 2017 37.34 37.49 36.59 37.28 6,031,677 -0.10(-0.27%)
Sep 14, 2017 36.49 37.49 36.47 37.38 2,789,224 +0.87(+2.39%)
Sep 13, 2017 35.97 36.52 35.82 36.51 1,748,948 +0.58(+1.60%)
Sep 12, 2017 36.44 36.70 35.73 35.94 1,855,598 -0.52(-1.42%)
Sep 11, 2017 36.46 36.69 36.29 36.45 1,956,381 +0.11(+0.29%)
Sep 08, 2017 36.56 36.61 36.10 36.34 1,600,092 -0.23(-0.62%)
Sep 07, 2017 36.49 36.69 35.99 36.57 2,712,980 +0.13(+0.35%)
Sep 06, 2017 35.93 36.81 35.75 36.44 1,435,405 +0.69(+1.93%)
Sep 05, 2017 35.69 36.11 35.49 35.75 1,760,377 +0.04(+0.11%)
Sep 01, 2017 35.51 36.10 35.33 35.71 2,314,817 +0.35(+0.99%)
Aug 31, 2017 35.74 35.91 35.29 35.37 1,799,913 -0.27(-0.75%)
Aug 30, 2017 35.29 35.67 34.93 35.63 1,360,124 +0.28(+0.80%)
Aug 29, 2017 35.64 35.95 35.16 35.35 1,189,408 -0.22(-0.62%)
Aug 28, 2017 36.44 36.47 35.49 35.57 1,488,994 -0.79(-2.17%)
Aug 25, 2017 35.94 36.49 35.55 36.36 1,975,297 +0.59(+1.65%)
Aug 24, 2017 36.48 37.12 35.73 35.77 1,631,149 -0.27(-0.74%)
Aug 23, 2017 35.65 36.10 35.46 36.04 3,451,009 +0.50(+1.41%)
Aug 22, 2017 35.76 35.91 35.47 35.54 1,583,750 -0.13(-0.38%)
Aug 21, 2017 35.63 35.80 35.22 35.67 2,712,765 +0.06(+0.17%)
Aug 18, 2017 36.38 36.38 35.35 35.61 3,181,316 -0.90(-2.46%)
Aug 17, 2017 36.81 37.19 36.48 36.51 1,749,799 -0.24(-0.66%)
Aug 16, 2017 36.91 37.24 36.67 36.75 3,628,191 -0.05(-0.13%)
Aug 15, 2017 37.79 38.01 36.51 36.80 3,269,638 -1.20(-3.17%)
Aug 14, 2017 37.77 38.34 37.50 38.00 2,170,257 +0.48(+1.27%)
Aug 11, 2017 37.83 38.28 36.97 37.53 2,543,376 -0.77(-2.02%)
Aug 10, 2017 39.39 39.39 38.30 38.30 2,696,486 -1.19(-3.02%)
Aug 09, 2017 39.63 39.77 38.99 39.49 1,073,039 +0.06(+0.15%)
Aug 08, 2017 40.01 40.25 39.07 39.43 1,609,944 -0.67(-1.67%)
Aug 07, 2017 39.29 40.13 39.02 40.10 2,638,284 +0.84(+2.14%)
Aug 04, 2017 37.70 39.40 37.64 39.26 2,672,205 +1.60(+4.25%)
Aug 03, 2017 37.28 38.66 37.05 37.66 4,137,522 +0.91(+2.47%)
Aug 02, 2017 38.02 38.06 36.38 36.75 3,703,171 -1.56(-4.08%)
Aug 01, 2017 38.33 38.78 37.77 38.32 2,055,980 +0.34(+0.91%)
Jul 31, 2017 38.36 38.45 37.73 37.97 3,958,576 -0.30(-0.80%)
Jul 28, 2017 40.35 40.35 38.21 38.28 2,331,053 -2.24(-5.52%)
Jul 27, 2017 39.80 40.72 39.49 40.51 1,655,394 +0.58(+1.46%)
Jul 26, 2017 39.25 39.98 39.06 39.93 2,120,498 +0.73(+1.87%)
Jul 25, 2017 38.69 39.23 38.38 39.20 1,824,122 +0.59(+1.53%)
Jul 24, 2017 38.95 39.01 38.47 38.61 1,216,787 -0.30(-0.77%)
Jul 21, 2017 38.93 39.14 38.42 38.90 1,201,452 -0.09(-0.22%)
Jul 20, 2017 39.10 38.69 38.99 1,205,823 +0.21(+0.55%)
Jul 19, 2017 38.72 39.08 38.59 38.78 1,736,787 +0.09(+0.22%)
Jul 18, 2017 39.00 39.07 38.41 38.69 1,767,004 -0.38(-0.97%)
Jul 17, 2017 38.86 39.33 38.63 39.07 1,529,457 +0.29(+0.75%)
Jul 14, 2017 38.36 38.84 38.20 38.78 1,249,547 +0.67(+1.77%)
Jul 13, 2017 37.76 38.31 37.76 38.10 1,491,364 +0.46(+1.23%)
Jul 12, 2017 37.67 38.46 37.62 37.64 1,763,459 +0.28(+0.74%)
Jul 11, 2017 37.75 37.75 37.19 37.36 1,627,105 -0.39(-1.03%)
Jul 10, 2017 38.04 38.07 37.64 37.75 1,428,131 -0.18(-0.47%)
Jul 07, 2017 37.75 38.08 37.43 37.93 1,425,330 +0.26(+0.68%)
Jul 06, 2017 38.17 38.25 37.27 37.67 2,487,073 -0.67(-1.74%)
Jul 05, 2017 39.28 39.28 37.89 38.34 2,295,592 -0.98(-2.49%)
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.