Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 42.37 43.19 42.37 42.74 1,031,831 +0.25(+0.59%)
Sep 28, 2017 42.52 42.59 42.16 42.49 942,573 +0.03(+0.06%)
Sep 27, 2017 41.95 42.78 41.83 42.46 1,488,420 +0.93(+2.25%)
Sep 26, 2017 41.17 41.75 41.14 41.53 728,401 +0.37(+0.91%)
Sep 25, 2017 40.99 41.28 40.70 41.16 793,578 +0.24(+0.60%)
Sep 22, 2017 41.11 41.11 40.78 40.91 614,054 -0.28(-0.68%)
Sep 21, 2017 40.70 41.30 40.70 41.19 1,165,738 +0.51(+1.24%)
Sep 20, 2017 40.31 40.76 40.04 40.69 801,468 +0.34(+0.84%)
Sep 19, 2017 40.37 40.70 40.22 40.35 1,370,399 -0.03(-0.06%)
Sep 18, 2017 40.01 40.56 39.92 40.37 1,818,727 +0.44(+1.11%)
Sep 15, 2017 39.64 39.93 39.44 39.93 5,488,592 +0.25(+0.64%)
Sep 14, 2017 40.46 40.46 39.61 39.68 1,443,968 -0.71(-1.75%)
Sep 13, 2017 39.93 40.46 39.88 40.38 1,435,039 +0.36(+0.89%)
Sep 12, 2017 39.15 40.11 39.04 40.02 1,486,829 +1.02(+2.61%)
Sep 11, 2017 38.42 39.32 38.32 39.00 1,547,310 +0.94(+2.47%)
Sep 08, 2017 37.74 38.21 37.74 38.06 1,546,754 +0.33(+0.88%)
Sep 07, 2017 38.80 38.80 37.69 37.73 1,823,214 -1.12(-2.87%)
Sep 06, 2017 38.75 39.01 38.56 38.85 1,278,755 +0.26(+0.68%)
Sep 05, 2017 39.20 39.26 38.44 38.59 1,515,840 -0.84(-2.12%)
Sep 01, 2017 39.19 39.61 39.09 39.42 937,200 +0.34(+0.87%)
Aug 31, 2017 39.35 39.50 39.03 39.08 1,174,353 -0.14(-0.36%)
Aug 30, 2017 38.88 39.29 38.86 39.22 1,375,893 +0.38(+0.99%)
Aug 29, 2017 38.78 38.95 38.27 38.84 1,978,100 -0.29(-0.73%)
Aug 28, 2017 39.41 39.45 39.04 39.13 1,185,050 -0.24(-0.60%)
Aug 25, 2017 39.08 39.51 39.08 39.36 1,461,438 +0.33(+0.85%)
Aug 24, 2017 39.08 39.22 38.84 39.03 1,487,040 +0.09(+0.22%)
Aug 23, 2017 38.80 39.19 38.80 38.94 2,439,379 -0.12(-0.31%)
Aug 22, 2017 39.17 39.29 38.92 39.07 1,612,850 +0.02(+0.04%)
Aug 21, 2017 38.96 39.20 38.75 39.05 1,322,606 +0.06(+0.16%)
Aug 18, 2017 38.81 39.38 38.66 38.99 1,548,275 -0.03(-0.07%)
Aug 17, 2017 39.95 40.06 38.92 39.01 1,805,785 -1.10(-2.74%)
Aug 16, 2017 40.76 40.96 39.81 40.11 2,372,874 -0.51(-1.27%)
Aug 15, 2017 40.91 41.04 40.59 40.63 1,188,574 -0.07(-0.17%)
Aug 14, 2017 40.70 40.93 40.61 40.70 1,185,130 +0.35(+0.86%)
Aug 11, 2017 40.45 40.57 40.13 40.35 2,996,451 -0.10(-0.24%)
Aug 10, 2017 40.89 41.00 40.42 40.44 2,254,268 -0.72(-1.76%)
Aug 09, 2017 41.07 41.20 40.87 41.17 1,470,441 -0.10(-0.23%)
Aug 08, 2017 41.26 41.69 41.09 41.26 1,126,891 -0.01(-0.02%)
Aug 07, 2017 41.24 41.38 41.13 41.27 843,915 +0.03(+0.06%)
Aug 04, 2017 41.48 41.68 41.14 41.24 1,065,235 -0.02(-0.04%)
Aug 03, 2017 41.50 41.56 41.16 41.26 1,101,942 -0.23(-0.57%)
Aug 02, 2017 41.50 41.67 41.28 41.50 1,139,688 -0.11(-0.27%)
Aug 01, 2017 41.64 41.65 41.26 41.61 1,382,653 +0.22(+0.52%)
Jul 31, 2017 41.70 41.70 41.26 41.39 1,549,768 -0.16(-0.40%)
Jul 28, 2017 41.62 41.69 41.18 41.56 1,447,191 -0.05(-0.13%)
Jul 27, 2017 41.83 41.83 41.37 41.61 2,994,286 -0.19(-0.46%)
Jul 26, 2017 42.23 42.49 41.75 41.80 1,946,382 -0.42(-0.99%)
Jul 25, 2017 43.32 43.39 41.77 42.22 2,529,341 -0.26(-0.61%)
Jul 24, 2017 42.56 42.81 42.35 42.48 1,770,249 -0.08(-0.18%)
Jul 21, 2017 42.83 43.22 42.41 42.56 1,565,665 -0.40(-0.93%)
Jul 20, 2017 43.15 43.41 42.90 42.96 1,358,363 -0.18(-0.42%)
Jul 19, 2017 43.13 43.42 42.92 43.14 1,132,782 +0.08(+0.18%)
Jul 18, 2017 43.12 43.12 42.62 43.06 1,438,272 +0.00(+0.00%)
Jul 17, 2017 42.77 43.32 42.68 43.06 2,265,428 +0.77(+1.83%)
Jul 14, 2017 41.99 42.39 41.83 42.29 1,702,167 -0.02(-0.04%)
Jul 13, 2017 42.52 42.70 42.14 42.30 2,146,285 -0.08(-0.18%)
Jul 12, 2017 42.26 42.59 42.16 42.38 1,499,347 +0.11(+0.27%)
Jul 11, 2017 42.45 42.69 42.22 42.27 1,500,172 -0.22(-0.51%)
Jul 10, 2017 42.52 42.80 42.35 42.49 1,894,818 -0.15(-0.35%)
Jul 07, 2017 42.76 43.14 42.61 42.63 1,444,904 -0.04(-0.10%)
Jul 06, 2017 43.43 43.58 42.61 42.68 1,938,989 -0.79(-1.82%)
Jul 05, 2017 43.60 43.75 43.15 43.47 2,380,875 -0.10(-0.24%)
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.