Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.77 40.25 39.42 40.12 336,478 +0.57(+1.44%)
Aug 30, 2017 39.71 39.82 39.23 39.55 355,132 -0.17(-0.43%)
Aug 29, 2017 39.44 39.76 39.09 39.73 292,413 +0.24(+0.62%)
Aug 28, 2017 39.57 39.69 39.44 39.48 372,186 +0.04(+0.09%)
Aug 25, 2017 39.47 39.60 39.15 39.44 224,522 +0.12(+0.30%)
Aug 24, 2017 39.46 39.64 39.24 39.33 271,536 -0.08(-0.21%)
Aug 23, 2017 39.00 39.43 38.79 39.41 263,834 +0.39(+1.00%)
Aug 22, 2017 38.65 39.16 38.47 39.02 338,324 +0.50(+1.29%)
Aug 21, 2017 39.28 39.39 38.49 38.52 352,484 -0.80(-2.03%)
Aug 18, 2017 39.30 39.44 39.18 39.32 159,873 -0.07(-0.18%)
Aug 17, 2017 39.24 39.53 39.14 39.39 204,265 +0.13(+0.32%)
Aug 16, 2017 39.72 39.78 39.16 39.26 457,903 -0.38(-0.96%)
Aug 15, 2017 40.28 40.28 39.46 39.64 385,343 -0.52(-1.31%)
Aug 14, 2017 40.28 40.68 40.16 40.17 520,444 -0.08(-0.20%)
Aug 11, 2017 39.68 40.35 39.68 40.25 625,984 +0.27(+0.69%)
Aug 10, 2017 40.13 40.38 39.90 39.98 369,752 -0.15(-0.38%)
Aug 09, 2017 40.01 40.26 39.92 40.13 381,173 +0.24(+0.60%)
Aug 08, 2017 40.55 40.73 39.75 39.89 489,003 -0.82(-2.01%)
Aug 07, 2017 41.11 41.19 40.69 40.71 222,125 -0.28(-0.67%)
Aug 04, 2017 41.39 40.72 40.98 410,381 +0.26(+0.63%)
Aug 03, 2017 40.53 41.06 40.42 40.72 506,051 +0.16(+0.40%)
Aug 02, 2017 39.99 40.59 39.70 40.56 467,907 +0.37(+0.93%)
Aug 01, 2017 40.42 39.69 40.19 272,220 -0.07(-0.18%)
Jul 31, 2017 40.14 40.31 39.85 40.26 324,968 +0.13(+0.33%)
Jul 28, 2017 40.13 40.38 39.98 40.13 211,182 +0.01(+0.02%)
Jul 27, 2017 40.42 40.42 40.08 40.12 248,897 -0.22(-0.55%)
Jul 26, 2017 40.56 40.67 40.25 40.34 154,430 -0.23(-0.57%)
Jul 25, 2017 40.39 40.74 40.22 40.57 286,195 +0.38(+0.95%)
Jul 24, 2017 40.00 40.30 39.90 40.19 207,905 +0.19(+0.47%)
Jul 21, 2017 40.22 40.42 39.95 40.00 346,548 -0.17(-0.42%)
Jul 20, 2017 40.79 40.84 40.01 40.17 373,385 -0.44(-1.07%)
Jul 19, 2017 40.30 40.88 40.29 40.61 825,678 +0.08(+0.20%)
Jul 18, 2017 41.13 41.13 40.15 40.53 398,391 -0.12(-0.31%)
Jul 17, 2017 40.39 40.86 40.30 40.65 445,957 +0.30(+0.75%)
Jul 14, 2017 39.68 40.39 39.68 40.35 448,714 +0.77(+1.96%)
Jul 13, 2017 39.40 39.67 39.22 39.57 262,815 +0.04(+0.09%)
Jul 12, 2017 39.19 39.78 39.18 39.54 333,740 +0.56(+1.44%)
Jul 11, 2017 39.15 39.20 38.91 38.98 456,242 -0.17(-0.43%)
Jul 10, 2017 39.54 39.72 38.97 39.15 573,363 -0.44(-1.10%)
Jul 07, 2017 38.99 39.72 38.78 39.58 418,322 +0.60(+1.53%)
Jul 06, 2017 39.02 39.40 38.80 38.99 375,648 +0.16(+0.41%)
Jul 05, 2017 38.84 38.97 38.36 38.83 1,254,965 -0.09(-0.23%)
Jul 03, 2017 38.27 39.00 38.27 38.92 262,127 +0.70(+1.84%)
Jun 30, 2017 39.19 39.23 38.15 38.21 646,235 -0.76(-1.94%)
Jun 29, 2017 39.25 39.27 38.84 38.97 1,398,591 -0.12(-0.32%)
Jun 28, 2017 38.64 39.31 38.64 39.09 563,234 +0.48(+1.25%)
Jun 27, 2017 38.52 39.17 38.27 38.61 620,556 +0.22(+0.58%)
Jun 26, 2017 37.86 38.43 37.53 38.39 671,233 +0.69(+1.82%)
Jun 23, 2017 36.72 37.79 36.68 37.70 475,929 +1.11(+3.04%)
Jun 22, 2017 36.46 36.82 36.45 36.59 408,841 +0.07(+0.19%)
Jun 21, 2017 36.59 36.78 36.34 36.52 376,206 -0.18(-0.49%)
Jun 20, 2017 36.71 36.92 36.30 36.70 605,596 -0.28(-0.77%)
Jun 19, 2017 37.22 37.50 36.89 36.98 639,551 -0.08(-0.22%)
Jun 16, 2017 36.65 37.21 36.56 37.06 809,135 +0.45(+1.24%)
Jun 15, 2017 37.23 37.27 36.58 36.61 524,250 -0.67(-1.79%)
Jun 14, 2017 37.65 37.69 36.99 37.28 707,367 -0.20(-0.55%)
Jun 13, 2017 37.57 37.83 37.18 37.48 662,406 -0.15(-0.40%)
Jun 12, 2017 37.82 38.11 37.55 37.63 508,689 -0.08(-0.21%)
Jun 09, 2017 37.45 37.89 37.43 37.71 428,539 +0.27(+0.71%)
Jun 08, 2017 37.77 38.00 37.41 37.45 572,236 -0.37(-0.99%)
Jun 07, 2017 37.86 38.27 37.63 37.82 493,854 -0.10(-0.26%)
Jun 06, 2017 37.70 38.00 37.44 37.92 480,596 +0.26(+0.69%)
Jun 05, 2017 37.85 38.05 37.45 37.66 631,690 -0.24(-0.63%)
Jun 02, 2017 38.47 38.68 37.86 37.90 740,467 -0.62(-1.62%)
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.