Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.01 46.55 45.46 46.18 3,862,344 +0.53(+1.17%)
Sep 28, 2017 44.64 46.02 44.38 45.64 5,332,890 +1.00(+2.24%)
Sep 27, 2017 44.06 44.64 2,414,103 +0.33(+0.74%)
Sep 26, 2017 44.68 45.09 44.29 44.31 4,582,721 -0.54(-1.21%)
Sep 25, 2017 44.90 45.27 44.20 44.86 3,100,792 -0.09(-0.20%)
Sep 22, 2017 44.88 45.34 44.25 44.95 3,255,531 -0.86(-1.88%)
Sep 21, 2017 46.66 46.80 45.53 45.81 3,730,951 -1.24(-2.63%)
Sep 20, 2017 46.53 47.49 46.09 47.05 7,375,140 +1.29(+2.81%)
Sep 19, 2017 44.79 46.00 44.43 45.76 4,901,109 +1.28(+2.87%)
Sep 18, 2017 44.37 44.66 44.24 44.48 3,255,752 +0.26(+0.58%)
Sep 15, 2017 44.33 44.66 43.82 44.23 5,493,817 -0.15(-0.33%)
Sep 14, 2017 44.06 44.57 43.33 44.37 4,493,263 -0.11(-0.25%)
Sep 13, 2017 44.19 44.64 43.94 44.48 3,404,596 -0.09(-0.20%)
Sep 12, 2017 44.17 44.77 43.91 44.57 4,873,191 +1.39(+3.21%)
Sep 11, 2017 42.84 44.07 42.72 43.19 4,217,429 +0.98(+2.32%)
Sep 08, 2017 43.95 43.95 41.84 42.20 7,367,718 -2.10(-4.74%)
Sep 07, 2017 43.74 44.47 43.62 44.30 3,358,392 +0.30(+0.68%)
Sep 06, 2017 43.98 44.08 42.89 44.01 3,452,722 +0.01(+0.02%)
Sep 05, 2017 44.65 44.69 43.28 44.00 5,273,570 -0.61(-1.38%)
Sep 01, 2017 43.79 44.79 43.71 44.61 3,408,699 +1.15(+2.64%)
Aug 31, 2017 43.25 43.58 42.77 43.46 4,221,597 +0.78(+1.83%)
Aug 30, 2017 42.82 43.68 42.58 42.68 5,591,066 +0.09(+0.21%)
Aug 29, 2017 41.26 42.77 40.99 42.59 4,020,422 +0.82(+1.97%)
Aug 28, 2017 41.04 41.86 40.66 41.77 2,720,601 +0.95(+2.33%)
Aug 25, 2017 41.28 41.40 40.45 40.82 2,780,444 -0.13(-0.31%)
Aug 24, 2017 40.49 41.15 40.17 40.95 3,219,844 +0.28(+0.68%)
Aug 23, 2017 39.18 41.05 39.07 40.67 4,873,638 +1.28(+3.24%)
Aug 22, 2017 38.37 39.75 38.36 39.39 3,906,254 +1.29(+3.38%)
Aug 21, 2017 37.83 38.29 37.69 38.10 2,359,241 +0.70(+1.88%)
Aug 18, 2017 37.52 37.85 36.98 37.40 2,139,018 -0.04(-0.11%)
Aug 17, 2017 38.63 38.63 37.39 37.44 3,328,521 -1.42(-3.65%)
Aug 16, 2017 37.60 38.96 37.55 38.86 4,339,602 +1.71(+4.61%)
Aug 15, 2017 36.95 37.62 36.79 37.14 1,844,094 +0.31(+0.83%)
Aug 14, 2017 37.75 37.80 36.77 36.84 2,149,910 -0.58(-1.56%)
Aug 11, 2017 36.86 37.55 36.58 37.42 3,002,888 +0.00(+0.00%)
Aug 10, 2017 37.76 38.41 37.36 37.42 3,549,590 -0.83(-2.18%)
Aug 09, 2017 38.84 39.07 38.03 38.25 3,765,041 -0.95(-2.43%)
Aug 08, 2017 38.13 39.98 38.00 39.20 8,865,522 +1.57(+4.19%)
Aug 07, 2017 37.64 38.10 37.25 37.63 4,968,566 +0.56(+1.52%)
Aug 04, 2017 37.14 36.38 37.06 2,309,569 +0.33(+0.89%)
Aug 03, 2017 36.93 37.24 36.59 36.74 2,912,342 -0.19(-0.51%)
Aug 02, 2017 35.92 36.97 35.86 36.93 2,994,002 +0.89(+2.47%)
Aug 01, 2017 36.11 36.39 35.57 36.03 1,957,787 -0.02(-0.06%)
Jul 31, 2017 35.63 36.09 35.33 36.05 2,166,357 +0.75(+2.13%)
Jul 28, 2017 35.83 35.97 35.20 35.30 2,886,471 -0.71(-1.98%)
Jul 27, 2017 36.49 36.72 35.74 36.01 2,064,042 -0.27(-0.74%)
Jul 26, 2017 37.06 37.25 36.21 36.28 3,484,143 -0.66(-1.80%)
Jul 25, 2017 36.72 37.02 36.51 36.95 3,458,237 +0.60(+1.66%)
Jul 24, 2017 36.24 36.53 36.16 36.34 2,266,331 +0.07(+0.19%)
Jul 21, 2017 36.20 36.51 36.16 36.27 2,551,812 -0.10(-0.27%)
Jul 20, 2017 35.61 36.96 35.61 36.37 4,813,133 +0.22(+0.60%)
Jul 19, 2017 36.26 36.27 35.73 36.15 4,558,353 +0.07(+0.19%)
Jul 18, 2017 36.05 36.13 35.46 36.08 3,081,797 +0.03(+0.08%)
Jul 17, 2017 36.09 36.34 35.86 36.05 3,495,946 +0.08(+0.22%)
Jul 14, 2017 35.86 36.09 35.64 35.97 4,258,104 +0.31(+0.86%)
Jul 13, 2017 35.11 36.03 35.09 35.67 5,352,994 +1.40(+4.08%)
Jul 12, 2017 34.91 35.13 34.11 34.27 4,376,069 -0.40(-1.14%)
Jul 11, 2017 33.89 34.75 33.67 34.67 4,285,432 +0.85(+2.52%)
Jul 10, 2017 33.59 34.12 33.36 33.82 3,066,521 -0.05(-0.15%)
Jul 07, 2017 33.68 34.04 32.95 33.86 3,812,909 +0.30(+0.89%)
Jul 06, 2017 33.29 35.04 33.28 33.57 6,281,189 +0.12(+0.36%)
Jul 05, 2017 33.84 33.93 33.25 33.45 4,045,435 -0.25(-0.73%)
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.