Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 38.30 38.53 38.00 38.53 105,199,240 +0.21(+0.55%)
Sep 28, 2017 38.47 38.56 38.17 38.32 87,995,660 -0.24(-0.62%)
Sep 27, 2017 38.45 38.68 38.38 38.56 101,973,672 +0.27(+0.71%)
Sep 26, 2017 37.95 38.48 37.92 38.28 146,560,228 +0.65(+1.72%)
Sep 25, 2017 37.50 37.96 37.29 37.64 177,516,044 -0.33(-0.88%)
Sep 22, 2017 37.88 38.07 37.64 37.97 186,581,772 -0.38(-0.98%)
Sep 21, 2017 38.95 38.95 38.19 38.35 149,959,384 -0.67(-1.72%)
Sep 20, 2017 39.47 39.56 38.46 39.02 211,771,920 -0.66(-1.68%)
Sep 19, 2017 39.88 39.94 39.61 39.68 83,208,176 +0.01(+0.04%)
Sep 18, 2017 40.03 40.12 39.50 39.67 113,057,624 -0.30(-0.76%)
Sep 15, 2017 39.62 40.24 39.50 39.97 196,458,408 +0.40(+1.01%)
Sep 14, 2017 39.75 39.85 39.52 39.57 94,911,656 -0.34(-0.86%)
Sep 13, 2017 39.97 39.99 39.48 39.91 179,579,020 -0.30(-0.75%)
Sep 12, 2017 40.65 40.99 39.69 40.22 286,646,848 -0.16(-0.40%)
Sep 11, 2017 40.12 40.51 39.97 40.38 126,250,364 +0.72(+1.81%)
Sep 08, 2017 40.22 40.29 39.63 39.66 114,446,140 -0.66(-1.63%)
Sep 07, 2017 40.52 40.54 40.09 40.31 87,691,192 -0.16(-0.40%)
Sep 06, 2017 40.68 40.74 40.13 40.48 86,551,104 -0.04(-0.10%)
Sep 05, 2017 40.94 41.06 40.14 40.52 117,873,980 -0.49(-1.20%)
Sep 01, 2017 41.20 41.24 40.91 41.01 66,364,204 +0.01(+0.03%)
Aug 31, 2017 40.91 41.13 40.87 41.00 107,085,948 +0.16(+0.40%)
Aug 30, 2017 40.95 40.97 40.65 40.84 109,014,916 +0.11(+0.27%)
Aug 29, 2017 40.03 40.78 40.00 40.73 118,010,644 +0.36(+0.89%)
Aug 28, 2017 40.03 40.50 39.98 40.37 103,610,336 +0.40(+1.01%)
Aug 25, 2017 39.91 40.14 39.82 39.97 101,920,252 +0.15(+0.37%)
Aug 24, 2017 40.11 40.18 39.64 39.82 79,268,232 -0.18(-0.44%)
Aug 23, 2017 39.77 40.12 39.72 39.99 77,582,496 +0.05(+0.13%)
Aug 22, 2017 39.56 40.00 39.51 39.95 86,388,420 +0.64(+1.63%)
Aug 21, 2017 39.38 39.47 38.78 39.30 105,460,096 -0.07(-0.18%)
Aug 18, 2017 39.47 39.88 39.18 39.38 109,712,276 -0.09(-0.23%)
Aug 17, 2017 40.13 40.18 39.46 39.47 111,683,760 -0.77(-1.92%)
Aug 16, 2017 40.49 40.63 40.04 40.24 110,643,644 -0.16(-0.40%)
Aug 15, 2017 40.17 40.55 40.04 40.40 117,844,612 +0.44(+1.09%)
Aug 14, 2017 39.83 40.05 39.69 39.96 88,418,924 +0.59(+1.50%)
Aug 11, 2017 39.15 39.64 39.02 39.37 105,028,384 +0.54(+1.39%)
Aug 10, 2017 39.97 40.00 38.66 38.83 163,073,712 -1.43(-3.56%)
Aug 09, 2017 39.81 40.32 39.78 40.26 104,435,352 +0.24(+0.61%)
Aug 08, 2017 39.65 40.46 39.57 40.02 144,720,780 +0.32(+0.80%)
Aug 07, 2017 39.26 39.73 39.17 39.70 87,443,876 +0.60(+1.55%)
Aug 04, 2017 39.02 39.34 38.92 39.10 82,239,408 +0.20(+0.53%)
Aug 03, 2017 39.26 39.30 38.76 38.89 108,368,764 -0.39(-1.00%)
Aug 02, 2017 39.82 39.94 39.04 39.28 279,707,424 +1.77(+4.73%)
Aug 01, 2017 37.28 37.55 37.10 37.51 140,357,784 +0.33(+0.89%)
Jul 31, 2017 37.47 37.58 37.03 37.18 79,353,968 -0.19(-0.52%)
Jul 28, 2017 37.47 37.56 37.30 37.38 68,854,612 -0.26(-0.70%)
Jul 27, 2017 38.44 38.50 36.83 37.64 129,880,968 -0.73(-1.89%)
Jul 26, 2017 38.34 38.48 38.26 38.37 63,064,952 +0.18(+0.47%)
Jul 25, 2017 38.19 75,402,004 +0.16(+0.43%)
Jul 24, 2017 37.65 38.11 37.47 38.02 85,952,664 +0.45(+1.21%)
Jul 21, 2017 37.50 37.61 37.24 37.57 105,010,520 -0.02(-0.05%)
Jul 20, 2017 37.88 37.88 37.55 37.58 68,945,488 -0.17(-0.45%)
Jul 19, 2017 37.62 37.85 37.49 37.76 83,685,772 +0.24(+0.63%)
Jul 18, 2017 37.30 37.53 37.17 37.52 71,459,828 +0.13(+0.35%)
Jul 17, 2017 37.21 37.72 37.14 37.39 95,119,004 +0.13(+0.35%)
Jul 14, 2017 37.33 36.83 37.26 80,528,244 +0.32(+0.86%)
Jul 13, 2017 36.38 37.12 36.36 36.94 100,677,512 +0.51(+1.39%)
Jul 12, 2017 36.47 36.54 36.21 36.44 99,501,944 +0.05(+0.14%)
Jul 11, 2017 36.18 36.46 36.10 36.38 79,117,788 +0.12(+0.32%)
Jul 10, 2017 36.03 36.49 35.84 36.26 84,342,580 +0.22(+0.61%)
Jul 07, 2017 35.72 36.19 35.72 36.04 76,806,848 +0.36(+1.02%)
Jul 06, 2017 35.76 35.88 35.60 35.68 96,502,320 -0.34(-0.94%)
Jul 05, 2017 35.92 36.20 35.68 36.02 86,260,500 +0.15(+0.41%)
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.