Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.52 37.86 36.98 37.52 2,413,620 -0.23(-0.62%)
Sep 28, 2017 38.34 38.90 37.66 37.75 2,334,852 -0.57(-1.50%)
Sep 27, 2017 37.74 38.43 37.23 38.32 2,901,067 +0.83(+2.20%)
Sep 26, 2017 37.20 37.85 36.96 37.50 2,137,414 +0.04(+0.10%)
Sep 25, 2017 37.23 37.68 37.04 37.46 2,642,381 +0.71(+1.93%)
Sep 22, 2017 36.53 36.98 36.30 36.75 1,810,128 +0.16(+0.42%)
Sep 21, 2017 36.56 36.63 35.97 36.59 1,817,296 -0.15(-0.40%)
Sep 20, 2017 36.30 36.96 36.20 36.74 3,529,754 +0.76(+2.11%)
Sep 19, 2017 35.72 36.17 35.54 35.98 3,244,105 +0.34(+0.95%)
Sep 18, 2017 34.84 35.72 34.74 35.64 1,707,367 +0.52(+1.47%)
Sep 15, 2017 35.24 35.37 34.67 35.13 2,220,906 -0.14(-0.39%)
Sep 14, 2017 35.52 35.95 34.91 35.26 2,759,244 +0.20(+0.58%)
Sep 13, 2017 33.85 35.34 33.77 35.06 3,378,801 +1.43(+4.25%)
Sep 12, 2017 33.21 34.52 32.79 33.63 4,706,562 +0.42(+1.26%)
Sep 11, 2017 32.80 33.49 32.80 33.21 2,100,818 +0.42(+1.27%)
Sep 08, 2017 33.47 33.66 32.10 32.79 2,807,515 -0.93(-2.77%)
Sep 07, 2017 34.25 34.42 33.49 33.73 2,968,194 -0.76(-2.20%)
Sep 06, 2017 34.14 34.93 34.13 34.49 2,505,109 +0.68(+2.01%)
Sep 05, 2017 33.91 34.44 33.36 33.80 3,057,897 +0.45(+1.34%)
Sep 01, 2017 33.05 33.62 32.62 33.36 1,882,562 +0.40(+1.21%)
Aug 31, 2017 32.55 33.22 32.39 32.96 1,711,763 +0.80(+2.48%)
Aug 30, 2017 31.72 32.36 31.47 32.16 1,394,305 +0.09(+0.27%)
Aug 29, 2017 31.71 32.09 31.17 32.08 1,606,634 -0.04(-0.12%)
Aug 28, 2017 32.37 32.61 31.50 32.11 2,060,216 -0.56(-1.72%)
Aug 25, 2017 32.58 32.82 32.30 32.68 1,394,183 +0.20(+0.63%)
Aug 24, 2017 32.30 32.59 32.02 32.47 1,379,365 -0.07(-0.21%)
Aug 23, 2017 31.89 32.79 31.79 32.54 1,655,868 +0.52(+1.61%)
Aug 22, 2017 31.74 32.25 31.74 32.03 2,041,158 +0.49(+1.54%)
Aug 21, 2017 31.72 31.91 31.23 31.54 1,810,346 -0.37(-1.16%)
Aug 18, 2017 31.56 32.21 31.13 31.91 1,862,196 +0.41(+1.30%)
Aug 17, 2017 31.67 32.39 31.47 31.50 1,599,771 -0.25(-0.80%)
Aug 16, 2017 32.25 32.70 31.47 31.75 2,378,838 -0.45(-1.39%)
Aug 15, 2017 32.28 32.48 31.82 32.20 2,659,274 -0.17(-0.54%)
Aug 14, 2017 33.77 33.77 32.30 32.38 3,535,736 -1.19(-3.53%)
Aug 11, 2017 32.79 33.70 32.73 33.56 3,583,948 +0.05(+0.15%)
Aug 10, 2017 34.01 34.72 33.44 33.51 5,992,544 +0.17(+0.52%)
Aug 09, 2017 32.55 34.53 32.09 33.34 8,111,795 +1.82(+5.76%)
Aug 08, 2017 31.75 32.38 31.39 31.52 4,659,367 -0.41(-1.28%)
Aug 07, 2017 32.51 32.52 31.50 31.93 3,140,720 -0.77(-2.35%)
Aug 04, 2017 31.30 32.92 31.30 32.70 4,127,090 +1.42(+4.54%)
Aug 03, 2017 32.09 32.37 31.13 31.28 4,935,089 -0.54(-1.71%)
Aug 02, 2017 31.73 32.32 31.30 31.82 3,273,953 -0.12(-0.37%)
Aug 01, 2017 32.41 32.52 31.74 31.94 1,826,113 -0.54(-1.68%)
Jul 31, 2017 32.50 32.81 31.86 32.48 2,710,662 -0.09(-0.27%)
Jul 28, 2017 32.74 33.75 32.25 32.57 3,151,973 -0.23(-0.71%)
Jul 27, 2017 32.19 33.03 31.96 32.80 2,969,315 +0.62(+1.93%)
Jul 26, 2017 32.36 33.51 32.02 32.18 3,882,744 +0.24(+0.76%)
Jul 25, 2017 31.03 32.67 31.03 31.94 3,967,075 +1.30(+4.25%)
Jul 24, 2017 30.68 31.03 30.26 30.64 3,852,504 +0.12(+0.38%)
Jul 21, 2017 31.40 31.53 30.14 30.52 4,859,488 -1.00(-3.17%)
Jul 20, 2017 32.98 32.98 31.47 31.52 3,832,432 -1.14(-3.48%)
Jul 19, 2017 31.77 32.84 31.59 32.66 4,509,025 +0.87(+2.75%)
Jul 18, 2017 32.16 32.24 31.29 31.78 3,126,891 -0.01(-0.03%)
Jul 17, 2017 31.68 32.16 31.58 31.79 2,250,171 -0.03(-0.09%)
Jul 14, 2017 31.38 31.98 31.33 31.82 3,135,950 +0.47(+1.49%)
Jul 13, 2017 30.49 31.39 30.41 31.36 3,422,672 +0.87(+2.87%)
Jul 12, 2017 31.23 31.72 30.27 30.48 3,653,274 -0.05(-0.16%)
Jul 11, 2017 29.93 30.89 29.44 30.53 2,997,291 +0.63(+2.11%)
Jul 10, 2017 29.01 30.02 28.89 29.90 2,900,210 +0.72(+2.46%)
Jul 07, 2017 29.39 29.55 28.26 29.18 4,064,184 -0.56(-1.89%)
Jul 06, 2017 30.71 31.19 29.62 29.74 3,446,527 -0.67(-2.20%)
Jul 05, 2017 31.52 31.52 29.88 30.41 4,363,216 -1.45(-4.54%)
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.