Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.61 41.03 40.38 40.89 148,974,256 +0.56(+1.39%)
Oct 30, 2017 39.64 40.65 39.60 40.32 184,767,504 +0.89(+2.25%)
Oct 27, 2017 39.57 38.38 39.44 183,796,512 +1.36(+3.58%)
Oct 26, 2017 38.03 38.17 37.92 38.07 70,161,728 +0.24(+0.64%)
Oct 25, 2017 37.95 38.11 37.55 37.83 87,642,416 -0.17(-0.44%)
Oct 24, 2017 37.80 38.07 37.78 38.00 73,390,784 +0.23(+0.60%)
Oct 23, 2017 37.95 38.14 37.61 37.77 90,857,816 -0.02(-0.05%)
Oct 20, 2017 37.88 38.15 37.72 37.79 99,121,536 +0.07(+0.17%)
Oct 19, 2017 37.91 37.99 37.49 37.73 176,024,848 -0.91(-2.37%)
Oct 18, 2017 38.80 38.87 38.61 38.64 67,299,392 -0.17(-0.44%)
Oct 17, 2017 38.65 38.91 38.51 38.81 78,503,096 +0.14(+0.37%)
Oct 16, 2017 38.19 38.70 38.13 38.67 99,691,272 +0.70(+1.84%)
Oct 13, 2017 37.91 38.04 37.83 37.97 67,782,064 +0.24(+0.63%)
Oct 12, 2017 37.82 38.06 37.67 37.73 66,650,152 -0.13(-0.35%)
Oct 11, 2017 37.72 37.97 37.67 37.86 69,886,536 +0.16(+0.42%)
Oct 10, 2017 37.74 38.21 37.51 37.71 64,556,788 +0.01(+0.04%)
Oct 09, 2017 37.69 37.91 37.61 37.69 67,215,312 +0.13(+0.35%)
Oct 06, 2017 37.48 37.61 37.38 37.56 71,971,856 -0.02(-0.06%)
Oct 05, 2017 37.29 37.60 37.26 37.58 87,975,408 +0.46(+1.24%)
Oct 04, 2017 37.16 37.21 36.87 37.12 83,336,960 -0.24(-0.65%)
Oct 03, 2017 37.25 37.51 37.23 37.36 67,085,560 +0.16(+0.44%)
Oct 02, 2017 37.31 37.36 36.94 37.20 77,277,528 -0.08(-0.20%)
Sep 29, 2017 37.06 37.28 36.76 37.28 108,737,032 +0.20(+0.55%)
Sep 28, 2017 37.22 37.31 36.93 37.07 90,954,912 -0.23(-0.62%)
Sep 27, 2017 37.20 37.42 37.14 37.30 105,402,992 +0.26(+0.71%)
Sep 26, 2017 36.71 37.23 36.69 37.04 151,488,960 +0.63(+1.72%)
Sep 25, 2017 36.28 36.72 36.08 36.41 183,485,824 -0.32(-0.88%)
Sep 22, 2017 36.65 36.83 36.42 36.74 192,856,416 -0.36(-0.98%)
Sep 21, 2017 37.68 37.68 36.95 37.10 155,002,448 -0.65(-1.72%)
Sep 20, 2017 38.19 38.28 37.21 37.75 218,893,696 -0.64(-1.68%)
Sep 19, 2017 38.58 38.64 38.32 38.39 86,006,424 +0.01(+0.04%)
Sep 18, 2017 38.73 38.82 38.21 38.38 116,859,688 -0.29(-0.76%)
Sep 15, 2017 38.33 38.93 38.21 38.67 203,065,184 +0.39(+1.01%)
Sep 14, 2017 38.45 38.55 38.24 38.28 98,103,480 -0.33(-0.86%)
Sep 13, 2017 38.67 38.69 38.20 38.61 185,618,176 -0.29(-0.75%)
Sep 12, 2017 39.33 39.66 38.40 38.91 296,286,624 -0.15(-0.40%)
Sep 11, 2017 38.82 39.19 38.67 39.06 130,496,096 +0.69(+1.81%)
Sep 08, 2017 38.91 38.98 38.34 38.37 118,294,904 -0.64(-1.63%)
Sep 07, 2017 39.20 39.22 38.79 39.00 90,640,200 -0.16(-0.40%)
Sep 06, 2017 39.35 39.42 38.82 39.16 89,461,768 -0.04(-0.10%)
Sep 05, 2017 39.61 39.73 38.83 39.20 121,838,024 -0.48(-1.20%)
Sep 01, 2017 39.86 39.89 39.58 39.68 68,596,000 +0.01(+0.03%)
Aug 31, 2017 39.58 39.79 39.54 39.67 110,687,192 +0.16(+0.40%)
Aug 30, 2017 39.62 39.64 39.33 39.51 112,681,024 +0.11(+0.27%)
Aug 29, 2017 38.72 39.45 38.70 39.40 121,979,272 +0.35(+0.89%)
Aug 28, 2017 38.73 39.18 38.68 39.05 107,094,696 +0.39(+1.01%)
Aug 25, 2017 38.61 38.83 38.52 38.66 105,347,776 +0.14(+0.37%)
Aug 24, 2017 38.80 38.87 38.35 38.52 81,933,976 -0.17(-0.44%)
Aug 23, 2017 38.47 38.81 38.43 38.69 80,191,552 +0.05(+0.12%)
Aug 22, 2017 38.27 38.70 38.22 38.65 89,293,608 +0.62(+1.63%)
Aug 21, 2017 38.09 38.19 37.52 38.02 109,006,664 -0.07(-0.18%)
Aug 18, 2017 38.18 38.58 37.91 38.09 113,401,840 -0.09(-0.23%)
Aug 17, 2017 38.82 38.87 38.18 38.18 115,439,624 -0.75(-1.92%)
Aug 16, 2017 39.17 39.31 38.73 38.93 114,364,536 -0.16(-0.40%)
Aug 15, 2017 38.86 39.23 38.74 39.09 121,807,656 +0.42(+1.09%)
Aug 14, 2017 38.53 38.75 38.40 38.66 91,392,408 +0.57(+1.50%)
Aug 11, 2017 37.88 38.35 37.75 38.09 108,560,432 +0.52(+1.39%)
Aug 10, 2017 38.67 38.70 37.40 37.57 168,557,792 -1.35(-3.47%)
Aug 09, 2017 38.48 38.97 38.45 38.92 108,053,120 +0.24(+0.61%)
Aug 08, 2017 38.32 39.10 38.24 38.68 149,734,080 +0.31(+0.80%)
Aug 07, 2017 37.95 38.40 37.86 38.37 90,473,032 +0.58(+1.55%)
Aug 04, 2017 37.71 38.02 37.62 37.79 85,088,280 +0.20(+0.53%)
Aug 03, 2017 37.95 37.99 37.46 37.59 112,122,792 -0.38(-1.00%)
Aug 02, 2017 38.49 38.60 37.73 37.97 289,396,832 +1.71(+4.73%)
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.