Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.03 41.19 40.63 40.63 819,927 -0.39(-0.96%)
Oct 30, 2017 41.51 41.62 40.96 41.02 643,759 -0.67(-1.61%)
Oct 27, 2017 40.95 41.71 40.87 41.69 844,834 +0.57(+1.38%)
Oct 26, 2017 40.30 41.26 40.30 41.12 1,166,052 +0.60(+1.48%)
Oct 25, 2017 40.99 41.03 40.19 40.52 2,000,402 -0.88(-2.13%)
Oct 24, 2017 43.48 43.52 41.33 41.40 2,712,759 -1.66(-3.86%)
Oct 23, 2017 43.58 43.83 42.99 43.07 1,300,778 -0.43(-0.98%)
Oct 20, 2017 43.11 43.74 43.11 43.49 1,126,379 +0.55(+1.28%)
Oct 19, 2017 42.25 42.96 42.25 42.94 989,460 +0.25(+0.59%)
Oct 18, 2017 42.97 43.00 42.68 42.69 1,366,997 -0.03(-0.08%)
Oct 17, 2017 43.09 43.23 42.68 42.73 1,721,794 -0.15(-0.35%)
Oct 16, 2017 42.86 43.28 42.73 42.87 1,369,261 +0.00(+0.00%)
Oct 13, 2017 43.11 43.18 42.45 42.87 982,061 -0.35(-0.81%)
Oct 12, 2017 43.09 43.27 42.91 43.22 1,093,223 +0.14(+0.32%)
Oct 11, 2017 42.89 43.09 42.61 43.08 741,330 +0.08(+0.18%)
Oct 10, 2017 42.59 43.20 42.50 43.00 708,746 +0.49(+1.15%)
Oct 09, 2017 43.14 43.14 42.44 42.52 831,591 -0.51(-1.17%)
Oct 06, 2017 42.94 43.23 42.85 43.02 889,388 -0.01(-0.02%)
Oct 05, 2017 42.25 43.38 42.14 43.03 1,129,056 +0.84(+1.98%)
Oct 04, 2017 42.52 42.66 42.19 42.19 834,525 -0.37(-0.88%)
Oct 03, 2017 42.87 43.01 42.39 42.57 808,174 -0.30(-0.71%)
Oct 02, 2017 42.66 42.88 42.33 42.87 1,322,452 +0.13(+0.31%)
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%)
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.