Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.36 46.69 45.31 46.23 959,035 +0.01(+0.02%)
Sep 28, 2017 47.28 47.63 45.38 46.22 997,602 -1.01(-2.14%)
Sep 27, 2017 47.41 46.47 47.23 1,544,048 +0.28(+0.60%)
Sep 26, 2017 46.12 47.10 45.78 46.95 1,229,048 +0.74(+1.59%)
Sep 25, 2017 44.56 46.25 44.56 46.21 1,245,303 +2.35(+5.35%)
Sep 22, 2017 43.49 44.29 43.19 43.87 920,290 +0.19(+0.43%)
Sep 21, 2017 42.53 43.99 42.07 43.68 882,918 +1.17(+2.75%)
Sep 20, 2017 41.71 43.26 41.54 42.51 997,667 +1.00(+2.41%)
Sep 19, 2017 41.96 42.23 41.08 41.51 609,552 -0.28(-0.68%)
Sep 18, 2017 41.17 42.07 41.02 41.79 735,950 +0.49(+1.19%)
Sep 15, 2017 41.24 41.31 39.47 41.30 3,019,427 +0.20(+0.48%)
Sep 14, 2017 41.18 42.07 40.54 41.10 957,743 +0.40(+0.97%)
Sep 13, 2017 39.46 41.00 39.21 40.71 1,024,346 +1.52(+3.87%)
Sep 12, 2017 38.34 39.77 38.27 39.19 792,093 +0.90(+2.34%)
Sep 11, 2017 37.74 38.56 37.74 38.29 779,730 +0.70(+1.86%)
Sep 08, 2017 38.38 38.50 36.95 37.60 953,514 -1.02(-2.64%)
Sep 07, 2017 38.75 38.78 37.52 38.61 922,054 -0.42(-1.09%)
Sep 06, 2017 38.04 39.56 37.99 39.04 987,214 +1.61(+4.31%)
Sep 05, 2017 37.71 38.65 37.14 37.43 759,155 +0.10(+0.28%)
Sep 01, 2017 37.06 37.64 36.53 37.32 670,227 +0.24(+0.64%)
Aug 31, 2017 36.56 37.32 36.30 37.09 799,746 +0.97(+2.69%)
Aug 30, 2017 35.84 36.39 35.05 36.12 781,829 +0.16(+0.45%)
Aug 29, 2017 35.92 36.42 35.03 35.95 606,673 -0.22(-0.60%)
Aug 28, 2017 36.47 36.77 35.34 36.17 885,291 -0.31(-0.85%)
Aug 25, 2017 36.40 36.77 36.07 36.48 534,434 +0.26(+0.73%)
Aug 24, 2017 36.02 36.32 35.71 36.22 589,935 -0.04(-0.10%)
Aug 23, 2017 35.49 36.76 35.30 36.26 734,829 +0.64(+1.80%)
Aug 22, 2017 36.28 36.77 35.36 35.62 1,115,908 -0.20(-0.55%)
Aug 21, 2017 35.59 36.02 35.27 35.81 833,721 -0.06(-0.16%)
Aug 18, 2017 34.91 36.01 34.64 35.87 1,064,464 +0.79(+2.26%)
Aug 17, 2017 36.35 37.01 35.03 35.08 1,303,158 -1.57(-4.27%)
Aug 16, 2017 37.67 37.81 36.40 36.64 958,527 -0.81(-2.17%)
Aug 15, 2017 37.14 37.56 36.76 37.45 795,055 +0.08(+0.20%)
Aug 14, 2017 38.32 38.68 37.22 37.38 1,013,827 -1.02(-2.65%)
Aug 11, 2017 38.35 39.19 38.10 38.40 1,438,548 +0.33(+0.87%)
Aug 10, 2017 38.31 39.02 37.87 38.07 1,860,747 +0.15(+0.40%)
Aug 09, 2017 38.17 39.16 37.69 37.92 3,006,006 +0.48(+1.28%)
Aug 08, 2017 36.70 39.30 36.34 37.44 4,510,878 -5.06(-11.91%)
Aug 07, 2017 43.37 43.47 41.91 42.50 2,219,207 -1.12(-2.57%)
Aug 04, 2017 40.96 43.67 40.96 43.62 1,177,565 +2.71(+6.61%)
Aug 03, 2017 43.27 43.34 40.74 40.91 1,167,647 -2.10(-4.89%)
Aug 02, 2017 44.15 44.15 42.30 43.02 1,010,843 -1.29(-2.92%)
Aug 01, 2017 44.33 44.96 43.97 44.31 614,535 -0.16(-0.36%)
Jul 31, 2017 44.87 45.55 44.12 44.47 940,988 -0.33(-0.74%)
Jul 28, 2017 45.05 45.95 44.61 44.80 790,309 -0.39(-0.86%)
Jul 27, 2017 44.76 46.12 44.45 45.19 1,104,323 +0.49(+1.10%)
Jul 26, 2017 44.49 46.41 44.49 44.70 1,104,410 +0.05(+0.11%)
Jul 25, 2017 42.99 45.29 42.99 44.65 1,499,730 +2.35(+5.55%)
Jul 24, 2017 41.79 42.37 41.16 42.30 1,025,545 +0.81(+1.95%)
Jul 21, 2017 43.37 43.39 41.01 41.49 1,017,604 -1.38(-3.21%)
Jul 20, 2017 44.07 42.64 42.87 941,990 -0.40(-0.92%)
Jul 19, 2017 41.19 43.66 41.06 43.26 1,535,448 +1.94(+4.70%)
Jul 18, 2017 42.13 42.49 40.94 41.32 1,031,109 -0.38(-0.90%)
Jul 17, 2017 41.52 41.91 41.20 41.70 1,232,480 +0.17(+0.41%)
Jul 14, 2017 42.25 42.64 41.27 41.53 834,049 -0.70(-1.65%)
Jul 13, 2017 41.54 42.67 41.43 42.23 1,083,658 +0.63(+1.52%)
Jul 12, 2017 41.71 43.04 41.28 41.59 1,639,995 +0.64(+1.57%)
Jul 11, 2017 40.55 41.72 40.07 40.95 1,265,212 +0.44(+1.09%)
Jul 10, 2017 39.54 41.06 39.28 40.51 1,248,384 +0.68(+1.70%)
Jul 07, 2017 38.80 39.95 38.06 39.83 1,391,344 +0.79(+2.03%)
Jul 06, 2017 40.38 41.10 38.90 39.04 1,179,891 -1.02(-2.54%)
Jul 05, 2017 41.46 41.46 39.63 40.06 1,308,496 -1.82(-4.35%)
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.