Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.22 36.55 36.01 36.04 1,746,104 +0.06(+0.17%)
Sep 28, 2017 37.18 37.50 35.91 35.98 3,076,073 -1.32(-3.53%)
Sep 27, 2017 36.40 37.50 36.12 37.30 2,612,898 +0.72(+1.97%)
Sep 26, 2017 36.90 37.47 36.34 36.58 2,457,811 -0.08(-0.23%)
Sep 25, 2017 38.69 38.76 35.49 36.66 9,667,736 -2.79(-7.08%)
Sep 22, 2017 39.39 39.57 39.20 39.45 1,294,848 +0.11(+0.28%)
Sep 21, 2017 39.01 39.70 38.68 39.34 1,630,173 +0.28(+0.73%)
Sep 20, 2017 38.77 39.17 38.51 39.06 1,733,967 +0.28(+0.73%)
Sep 19, 2017 38.89 39.21 38.46 38.77 1,982,251 +0.01(+0.02%)
Sep 18, 2017 39.32 39.85 38.52 38.76 1,975,827 -0.30(-0.77%)
Sep 15, 2017 38.37 39.21 37.93 39.07 3,249,938 +0.85(+2.23%)
Sep 14, 2017 39.31 39.64 38.10 38.21 3,016,300 -1.28(-3.24%)
Sep 13, 2017 39.71 39.77 39.20 39.49 2,601,622 -0.36(-0.91%)
Sep 12, 2017 39.57 40.28 39.57 39.86 3,164,901 +0.30(+0.76%)
Sep 11, 2017 40.36 40.44 39.39 39.55 3,140,188 -0.52(-1.29%)
Sep 08, 2017 40.58 40.68 39.78 40.07 2,709,270 -0.67(-1.64%)
Sep 07, 2017 39.44 40.88 39.22 40.74 3,946,965 +1.33(+3.39%)
Sep 06, 2017 38.70 39.58 37.81 39.40 4,311,523 -0.21(-0.54%)
Sep 05, 2017 39.88 38.01 39.62 4,153,130 +1.61(+4.23%)
Sep 01, 2017 38.16 38.38 37.95 38.01 2,369,600 +0.01(+0.02%)
Aug 31, 2017 37.92 38.41 37.63 38.00 2,175,284 +0.14(+0.38%)
Aug 30, 2017 37.16 38.23 36.59 37.86 2,147,342 +0.78(+2.11%)
Aug 29, 2017 36.99 37.20 36.34 37.07 2,619,773 -0.26(-0.69%)
Aug 28, 2017 37.03 37.40 36.61 37.33 1,997,865 +0.23(+0.62%)
Aug 25, 2017 37.56 38.13 36.72 37.10 4,511,333 -1.42(-3.69%)
Aug 24, 2017 37.35 39.00 37.35 38.52 5,194,043 +1.76(+4.79%)
Aug 23, 2017 36.34 37.01 36.03 36.76 1,885,938 +0.22(+0.61%)
Aug 22, 2017 36.16 36.61 35.94 36.54 1,944,434 +0.54(+1.51%)
Aug 21, 2017 35.51 36.14 35.38 36.00 2,540,031 +0.50(+1.40%)
Aug 18, 2017 34.71 35.77 34.64 35.50 2,913,676 +0.63(+1.81%)
Aug 17, 2017 35.37 35.85 34.83 34.87 4,272,584 -0.85(-2.39%)
Aug 16, 2017 36.38 37.11 35.63 35.72 3,617,347 -0.44(-1.20%)
Aug 15, 2017 36.80 36.94 36.11 36.16 3,457,739 -0.73(-1.98%)
Aug 14, 2017 37.67 37.69 36.75 36.89 5,065,301 -0.62(-1.66%)
Aug 11, 2017 35.42 37.67 35.38 37.51 6,204,507 +2.20(+6.22%)
Aug 10, 2017 35.78 37.08 35.01 35.31 8,536,940 -0.74(-2.05%)
Aug 09, 2017 32.50 36.30 31.61 36.05 17,065,620 +0.88(+2.50%)
Aug 08, 2017 35.20 35.55 34.55 35.17 6,145,055 -0.01(-0.03%)
Aug 07, 2017 35.12 35.81 34.90 35.18 5,139,118 +0.04(+0.13%)
Aug 04, 2017 35.38 33.62 35.14 4,359,440 +1.51(+4.50%)
Aug 03, 2017 33.42 33.77 33.09 33.62 2,283,381 +0.21(+0.64%)
Aug 02, 2017 33.13 33.48 32.78 33.41 3,039,234 +0.20(+0.59%)
Aug 01, 2017 34.90 34.91 33.00 33.21 3,893,406 -1.49(-4.28%)
Jul 31, 2017 35.06 35.13 34.17 34.70 2,760,593 -0.32(-0.91%)
Jul 28, 2017 33.79 35.37 33.79 35.02 4,908,698 +0.76(+2.21%)
Jul 27, 2017 34.69 35.00 33.91 34.26 3,340,179 -0.47(-1.36%)
Jul 26, 2017 34.72 35.12 34.28 34.74 2,912,238 +0.21(+0.62%)
Jul 25, 2017 33.40 34.62 33.03 34.52 2,079,329 +1.38(+4.16%)
Jul 24, 2017 33.33 33.49 32.90 33.14 1,634,745 -0.24(-0.72%)
Jul 21, 2017 33.67 33.87 32.74 33.38 2,653,851 -0.31(-0.92%)
Jul 20, 2017 35.36 33.68 33.69 2,382,746 -1.52(-4.32%)
Jul 19, 2017 34.77 35.43 34.35 35.22 4,184,177 +1.17(+3.45%)
Jul 18, 2017 33.79 34.07 33.57 34.04 1,732,702 +0.25(+0.74%)
Jul 17, 2017 33.91 34.41 33.62 33.79 1,063,711 -0.12(-0.34%)
Jul 14, 2017 33.92 34.28 33.61 33.91 1,671,548 +0.09(+0.26%)
Jul 13, 2017 33.23 33.93 33.18 33.82 1,691,542 +0.64(+1.93%)
Jul 12, 2017 32.67 33.42 32.33 33.18 1,977,089 +0.80(+2.47%)
Jul 11, 2017 32.22 32.77 32.01 32.38 1,660,753 +0.20(+0.61%)
Jul 10, 2017 32.55 32.64 32.06 32.18 2,194,587 -0.40(-1.23%)
Jul 07, 2017 32.62 33.04 32.49 32.58 1,632,233 -0.02(-0.05%)
Jul 06, 2017 33.51 33.63 32.55 32.60 2,301,001 -1.00(-2.96%)
Jul 05, 2017 34.19 34.36 33.30 33.60 2,544,783 -0.62(-1.82%)
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.