Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 42.64 43.20 42.32 42.73 1,934,427 +0.16(+0.38%)
Aug 30, 2017 41.79 42.99 41.15 42.57 1,909,579 +0.88(+2.11%)
Aug 29, 2017 41.60 41.83 40.86 41.69 2,329,700 -0.29(-0.69%)
Aug 28, 2017 41.64 42.06 41.17 41.98 1,776,653 +0.26(+0.62%)
Aug 25, 2017 42.24 42.88 41.29 41.72 4,011,818 -1.60(-3.69%)
Aug 24, 2017 42.00 43.86 42.00 43.32 4,618,936 +1.98(+4.79%)
Aug 23, 2017 40.86 41.62 40.52 41.34 1,677,119 +0.25(+0.61%)
Aug 22, 2017 40.66 41.17 40.42 41.09 1,729,138 +0.61(+1.51%)
Aug 21, 2017 39.93 40.64 39.79 40.48 2,258,788 +0.56(+1.40%)
Aug 18, 2017 39.03 40.22 38.95 39.92 2,591,061 +0.71(+1.81%)
Aug 17, 2017 39.77 40.31 39.17 39.21 3,799,505 -0.96(-2.39%)
Aug 16, 2017 40.91 41.73 40.07 40.17 3,216,819 -0.49(-1.21%)
Aug 15, 2017 41.38 41.54 40.61 40.66 3,074,883 -0.82(-1.98%)
Aug 14, 2017 42.36 42.38 41.33 41.48 4,504,449 -0.70(-1.66%)
Aug 11, 2017 39.83 42.36 39.78 42.18 5,517,517 +2.47(+6.22%)
Aug 10, 2017 40.23 41.70 39.37 39.71 7,591,692 -0.83(-2.05%)
Aug 09, 2017 36.55 40.82 35.55 40.54 15,176,038 +0.99(+2.50%)
Aug 08, 2017 39.58 39.98 38.85 39.55 5,464,647 -0.01(-0.03%)
Aug 07, 2017 39.49 40.27 39.25 39.56 4,570,092 +0.05(+0.13%)
Aug 04, 2017 39.78 37.81 39.51 3,876,744 +1.70(+4.50%)
Aug 03, 2017 37.58 37.97 37.21 37.81 2,030,555 +0.24(+0.64%)
Aug 02, 2017 37.26 37.65 36.86 37.57 2,702,717 +0.22(+0.59%)
Aug 01, 2017 39.24 39.26 37.11 37.35 3,462,311 -1.67(-4.28%)
Jul 31, 2017 39.43 39.50 38.43 39.02 2,454,928 -0.36(-0.91%)
Jul 28, 2017 38.00 39.77 38.00 39.38 4,365,185 +0.85(+2.21%)
Jul 27, 2017 39.01 39.36 38.13 38.53 2,970,340 -0.53(-1.36%)
Jul 26, 2017 39.04 39.49 38.55 39.06 2,589,782 +0.24(+0.62%)
Jul 25, 2017 37.56 38.93 37.14 38.82 1,849,097 +1.55(+4.16%)
Jul 24, 2017 37.48 37.66 37.00 37.27 1,453,739 -0.27(-0.72%)
Jul 21, 2017 37.86 38.09 36.82 37.54 2,360,005 -0.35(-0.92%)
Jul 20, 2017 39.76 37.87 37.89 2,118,918 -1.71(-4.32%)
Jul 19, 2017 39.10 39.84 38.63 39.60 3,720,887 +1.32(+3.45%)
Jul 18, 2017 38.00 38.31 37.75 38.28 1,540,850 +0.28(+0.74%)
Jul 17, 2017 38.13 38.69 37.80 38.00 945,933 -0.13(-0.34%)
Jul 14, 2017 38.14 38.55 37.79 38.13 1,486,467 +0.10(+0.26%)
Jul 13, 2017 37.37 38.15 37.31 38.03 1,504,247 +0.72(+1.93%)
Jul 12, 2017 36.74 37.58 36.35 37.31 1,758,177 +0.90(+2.47%)
Jul 11, 2017 36.23 36.85 35.99 36.41 1,476,867 +0.22(+0.61%)
Jul 10, 2017 36.60 36.70 36.05 36.19 1,951,593 -0.45(-1.23%)
Jul 07, 2017 36.68 37.15 36.53 36.64 1,451,505 -0.02(-0.05%)
Jul 06, 2017 37.68 37.82 36.60 36.66 2,046,224 -1.12(-2.96%)
Jul 05, 2017 38.45 38.64 37.45 37.78 2,263,014 -0.70(-1.82%)
Jul 03, 2017 38.48 38.79 38.21 38.48 1,092,058 +0.28(+0.73%)
Jun 30, 2017 38.20 38.91 38.14 38.20 2,032,617 +0.20(+0.53%)
Jun 29, 2017 38.02 38.49 37.22 38.00 2,118,901 -0.14(-0.37%)
Jun 28, 2017 37.06 38.73 37.00 38.14 3,995,109 +1.65(+4.52%)
Jun 27, 2017 36.79 37.25 36.24 36.49 1,425,486 -0.18(-0.49%)
Jun 26, 2017 37.07 37.35 36.62 36.67 2,011,236 -0.29(-0.78%)
Jun 23, 2017 36.99 36.96 3,927,839 +1.22(+3.41%)
Jun 22, 2017 35.82 36.23 35.61 35.74 1,685,499 -0.08(-0.22%)
Jun 21, 2017 36.10 36.10 35.34 35.82 1,601,888 -0.19(-0.53%)
Jun 20, 2017 36.09 36.58 35.69 36.01 2,467,245 -0.09(-0.25%)
Jun 19, 2017 37.07 37.39 35.96 36.10 3,864,820 -1.81(-4.77%)
Jun 16, 2017 37.77 37.98 37.34 37.91 3,408,676 +0.00(+0.00%)
Jun 15, 2017 38.26 38.37 37.40 37.91 1,399,841 -0.66(-1.71%)
Jun 14, 2017 38.92 39.39 38.44 38.57 2,316,519 -0.21(-0.54%)
Jun 13, 2017 37.95 38.81 37.88 38.78 2,560,165 +0.97(+2.57%)
Jun 12, 2017 37.42 38.40 37.34 37.81 2,491,114 +0.33(+0.88%)
Jun 09, 2017 37.31 37.79 37.05 37.48 2,790,861 +0.09(+0.24%)
Jun 08, 2017 36.97 37.65 36.96 37.39 2,049,526 +0.11(+0.30%)
Jun 07, 2017 38.20 38.50 36.85 37.28 3,248,686 -0.79(-2.08%)
Jun 06, 2017 38.93 38.93 38.01 38.07 2,281,871 -0.97(-2.48%)
Jun 05, 2017 39.13 39.29 38.77 39.04 1,524,912 -0.09(-0.23%)
Jun 02, 2017 40.00 40.11 38.76 39.13 2,283,163 -0.84(-2.10%)
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.