Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 38.49 38.71 38.18 38.50 2,614,514 -0.02(-0.05%)
Sep 28, 2017 38.24 38.80 38.02 38.52 2,505,355 +0.13(+0.35%)
Sep 27, 2017 38.29 38.93 37.87 38.39 6,395,912 +0.78(+2.07%)
Sep 26, 2017 37.87 37.95 37.00 37.61 2,049,582 +0.05(+0.14%)
Sep 25, 2017 38.42 38.43 37.09 37.55 2,484,374 -1.10(-2.84%)
Sep 22, 2017 37.68 38.77 37.50 38.65 1,974,630 +0.74(+1.94%)
Sep 21, 2017 37.66 37.95 37.13 37.91 1,583,108 +0.26(+0.68%)
Sep 20, 2017 38.24 37.29 37.66 1,616,109 +0.24(+0.64%)
Sep 19, 2017 37.43 37.69 37.22 37.42 1,320,571 -0.11(-0.30%)
Sep 18, 2017 37.51 37.97 37.32 37.53 1,363,488 +0.23(+0.61%)
Sep 15, 2017 37.27 37.42 36.78 37.30 2,225,663 -0.05(-0.12%)
Sep 14, 2017 37.85 37.92 37.20 37.35 2,458,549 -0.68(-1.80%)
Sep 13, 2017 38.51 38.65 37.93 38.03 1,206,525 -0.69(-1.78%)
Sep 12, 2017 38.35 38.73 38.31 38.72 1,322,324 +0.50(+1.32%)
Sep 11, 2017 37.71 38.32 37.24 38.22 1,600,555 +0.69(+1.85%)
Sep 08, 2017 37.98 37.98 37.12 37.52 1,384,646 -0.39(-1.03%)
Sep 07, 2017 37.98 39.14 37.65 37.91 2,424,524 +0.11(+0.29%)
Sep 06, 2017 37.26 37.97 36.96 37.80 2,778,388 +0.74(+1.99%)
Sep 05, 2017 36.88 37.69 36.66 37.06 3,519,246 +0.18(+0.50%)
Sep 01, 2017 37.12 37.52 36.75 36.88 2,234,596 -0.29(-0.78%)
Aug 31, 2017 35.02 37.29 34.98 37.17 3,959,422 +2.38(+6.84%)
Aug 30, 2017 34.38 34.83 34.37 34.79 2,202,019 +0.31(+0.89%)
Aug 29, 2017 33.93 34.59 33.92 34.48 715,335 +0.17(+0.51%)
Aug 28, 2017 34.31 34.44 34.01 34.31 605,544 +0.12(+0.34%)
Aug 25, 2017 34.46 34.59 34.03 34.19 1,078,678 -0.20(-0.59%)
Aug 24, 2017 34.34 34.50 33.90 34.39 671,818 +0.06(+0.18%)
Aug 23, 2017 34.37 34.54 34.01 34.33 719,763 -0.15(-0.45%)
Aug 22, 2017 34.64 34.84 34.44 34.48 1,092,296 -0.02(-0.05%)
Aug 21, 2017 34.29 34.82 34.29 34.50 1,675,326 +0.14(+0.42%)
Aug 18, 2017 33.98 34.48 33.88 34.35 1,248,603 +0.31(+0.91%)
Aug 17, 2017 34.29 34.54 34.01 34.04 1,321,129 -0.40(-1.15%)
Aug 16, 2017 34.13 34.63 33.73 34.44 1,862,756 +0.06(+0.18%)
Aug 15, 2017 34.48 34.73 34.29 34.38 3,498,262 +0.28(+0.83%)
Aug 14, 2017 34.34 34.53 34.00 34.10 3,270,550 +0.23(+0.67%)
Aug 11, 2017 33.24 33.99 32.93 33.87 1,362,441 +0.79(+2.38%)
Aug 10, 2017 34.11 34.20 32.98 33.08 2,597,292 -1.39(-4.03%)
Aug 09, 2017 34.23 34.61 33.46 34.47 1,004,430 -0.14(-0.40%)
Aug 08, 2017 34.53 34.72 34.20 34.61 1,409,857 -0.02(-0.05%)
Aug 07, 2017 35.46 35.69 34.53 34.63 2,059,852 -0.74(-2.10%)
Aug 04, 2017 36.57 35.00 35.37 4,010,674 -1.17(-3.20%)
Aug 03, 2017 35.15 37.56 34.83 36.54 5,792,412 +2.34(+6.85%)
Aug 02, 2017 34.37 34.81 33.76 34.20 3,292,795 +0.05(+0.13%)
Aug 01, 2017 34.48 34.70 34.00 34.15 1,588,046 -0.11(-0.32%)
Jul 31, 2017 34.82 34.95 33.91 34.26 1,436,000 -0.52(-1.49%)
Jul 28, 2017 34.77 35.51 34.54 34.78 1,611,140 -0.16(-0.46%)
Jul 27, 2017 35.19 35.54 34.27 34.94 1,939,680 -0.19(-0.53%)
Jul 26, 2017 35.35 35.55 35.05 35.12 2,082,944 -0.19(-0.54%)
Jul 25, 2017 34.87 35.38 34.49 35.31 1,951,796 +0.51(+1.48%)
Jul 24, 2017 34.25 34.97 34.25 34.80 4,640,458 +0.45(+1.32%)
Jul 21, 2017 34.57 34.59 33.73 34.35 1,418,518 -0.40(-1.14%)
Jul 20, 2017 35.62 34.60 34.74 1,485,984 -0.87(-2.45%)
Jul 19, 2017 35.80 35.95 35.48 35.62 1,115,604 +0.01(+0.04%)
Jul 18, 2017 35.65 35.74 32.39 35.60 1,796,524 +0.67(+1.93%)
Jul 17, 2017 34.67 34.98 34.30 34.93 1,282,774 +0.43(+1.24%)
Jul 14, 2017 34.85 34.86 34.49 34.50 941,600 -0.23(-0.67%)
Jul 13, 2017 34.91 35.04 34.44 34.73 1,761,974 -0.07(-0.19%)
Jul 12, 2017 34.37 35.08 34.09 34.80 2,014,128 +0.76(+2.22%)
Jul 11, 2017 33.50 34.23 32.98 34.04 985,379 +0.35(+1.03%)
Jul 10, 2017 33.62 33.83 33.43 33.69 1,244,880 +0.12(+0.35%)
Jul 07, 2017 33.13 33.85 33.13 33.58 1,070,204 +0.45(+1.34%)
Jul 06, 2017 33.37 33.53 33.07 33.13 1,952,428 -0.45(-1.35%)
Jul 05, 2017 33.66 33.99 33.42 33.58 1,439,310 +0.01(+0.03%)
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.