Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.32 38.71 38.08 38.10 14,935,640 -0.35(-0.90%)
Oct 30, 2017 38.15 38.83 37.46 38.44 26,838,368 -1.13(-2.84%)
Oct 27, 2017 40.01 40.04 39.09 39.57 13,396,880 -0.54(-1.35%)
Oct 26, 2017 40.06 40.46 39.98 40.11 10,886,547 +0.12(+0.29%)
Oct 25, 2017 40.51 40.75 39.68 39.99 20,374,622 -1.21(-2.93%)
Oct 24, 2017 40.69 41.45 40.53 41.20 31,484,740 +1.18(+2.95%)
Oct 23, 2017 40.37 40.61 40.02 40.02 12,151,216 -0.41(-1.01%)
Oct 20, 2017 40.33 40.54 40.01 40.43 13,767,133 +0.23(+0.57%)
Oct 19, 2017 39.67 40.24 39.50 40.20 14,724,256 +0.20(+0.51%)
Oct 18, 2017 40.14 40.41 39.91 39.99 12,278,594 +0.09(+0.22%)
Oct 17, 2017 40.60 40.83 39.85 39.91 16,583,111 -0.66(-1.62%)
Oct 16, 2017 40.57 40.65 40.20 40.56 9,994,164 -0.11(-0.26%)
Oct 13, 2017 40.14 40.87 39.89 40.67 15,717,590 +0.88(+2.21%)
Oct 12, 2017 39.86 40.27 39.15 39.79 17,672,538 -0.51(-1.28%)
Oct 11, 2017 40.15 40.41 39.96 40.30 15,063,647 +0.23(+0.58%)
Oct 10, 2017 40.15 40.24 39.76 40.07 15,825,605 -0.11(-0.26%)
Oct 09, 2017 39.91 40.27 39.83 40.18 12,332,283 +0.35(+0.89%)
Oct 06, 2017 39.04 40.04 39.00 39.83 23,719,094 +0.96(+2.46%)
Oct 05, 2017 38.91 39.07 38.72 38.87 18,795,492 +0.06(+0.16%)
Oct 04, 2017 38.43 38.95 38.29 38.81 15,183,449 +0.29(+0.76%)
Oct 03, 2017 38.22 38.74 38.12 38.51 35,033,540 +1.15(+3.08%)
Oct 02, 2017 36.35 37.65 36.17 37.36 38,150,480 +1.57(+4.38%)
Sep 29, 2017 35.95 36.05 35.70 35.79 10,062,465 -0.18(-0.49%)
Sep 28, 2017 35.88 35.97 35.78 35.97 10,882,413 +0.00(+0.00%)
Sep 27, 2017 36.07 35.60 35.97 11,000,081 +0.28(+0.79%)
Sep 26, 2017 35.75 36.01 35.62 35.69 16,083,723 -0.04(-0.10%)
Sep 25, 2017 35.62 36.02 35.46 35.72 24,305,546 +0.78(+2.23%)
Sep 22, 2017 34.84 35.05 34.73 34.94 14,294,499 +0.28(+0.82%)
Sep 21, 2017 34.45 34.78 34.45 34.66 15,846,713 +0.20(+0.57%)
Sep 20, 2017 34.45 34.57 34.29 34.46 19,391,156 +0.16(+0.46%)
Sep 19, 2017 34.16 34.45 34.16 34.30 13,025,667 +0.10(+0.29%)
Sep 18, 2017 34.48 34.55 34.17 34.21 13,945,119 -0.26(-0.75%)
Sep 15, 2017 34.34 34.60 34.25 34.46 28,603,284 +0.08(+0.23%)
Sep 14, 2017 33.85 34.73 33.78 34.38 19,767,462 +0.51(+1.52%)
Sep 13, 2017 33.58 33.93 33.52 33.87 12,007,908 +0.28(+0.84%)
Sep 12, 2017 33.16 33.68 33.11 33.59 12,189,974 +0.48(+1.45%)
Sep 11, 2017 32.89 33.22 32.83 33.11 15,229,835 +0.31(+0.95%)
Sep 08, 2017 32.62 32.83 32.46 32.80 9,229,306 +0.08(+0.24%)
Sep 07, 2017 33.15 33.18 32.53 32.72 16,163,718 -0.34(-1.02%)
Sep 06, 2017 32.91 33.12 32.76 33.05 14,084,912 +0.39(+1.18%)
Sep 05, 2017 32.72 32.84 32.35 32.67 14,547,506 -0.11(-0.35%)
Sep 01, 2017 32.23 32.94 32.16 32.78 20,485,330 +0.72(+2.24%)
Aug 31, 2017 31.50 32.24 31.50 32.06 15,496,834 +0.63(+2.01%)
Aug 30, 2017 31.18 31.45 31.07 31.43 8,274,799 +0.26(+0.84%)
Aug 29, 2017 31.02 31.19 30.90 31.17 6,291,399 +0.01(+0.03%)
Aug 28, 2017 31.31 31.40 30.97 31.16 9,126,665 -0.08(-0.25%)
Aug 25, 2017 31.18 31.48 31.18 31.24 7,618,660 +0.07(+0.23%)
Aug 24, 2017 31.27 31.35 31.11 31.17 5,647,588 +0.03(+0.08%)
Aug 23, 2017 30.95 31.29 30.82 31.14 7,328,506 +0.17(+0.54%)
Aug 22, 2017 30.71 31.08 30.68 30.97 8,905,799 +0.34(+1.12%)
Aug 21, 2017 30.62 30.76 30.52 30.63 6,847,466 +0.07(+0.23%)
Aug 18, 2017 30.62 30.76 30.37 30.56 8,198,067 -0.15(-0.49%)
Aug 17, 2017 31.25 31.29 30.68 30.71 8,290,209 -0.66(-2.10%)
Aug 16, 2017 31.28 31.39 31.17 31.37 7,894,701 +0.18(+0.59%)
Aug 15, 2017 31.20 31.47 31.08 31.18 6,855,663 +0.06(+0.20%)
Aug 14, 2017 30.85 31.20 30.75 31.12 8,395,489 +0.47(+1.55%)
Aug 11, 2017 30.68 30.89 30.59 30.65 7,774,039 +0.04(+0.14%)
Aug 10, 2017 30.89 30.97 30.60 30.61 10,972,948 -0.35(-1.13%)
Aug 09, 2017 30.84 31.09 30.77 30.96 9,413,847 -0.10(-0.31%)
Aug 08, 2017 30.97 31.44 30.91 31.05 10,283,797 +0.08(+0.26%)
Aug 07, 2017 30.85 31.06 30.82 30.97 9,407,850 +0.03(+0.08%)
Aug 04, 2017 31.11 30.50 30.95 10,440,126 +0.44(+1.44%)
Aug 03, 2017 30.64 30.87 30.49 30.51 11,815,078 -0.04(-0.14%)
Aug 02, 2017 30.40 30.70 30.38 30.55 10,557,323 +0.05(+0.17%)
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.