Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.34 40.88 39.95 40.71 2,191,919 +0.26(+0.64%)
Oct 30, 2017 39.61 40.56 39.55 40.45 2,896,115 +1.08(+2.74%)
Oct 27, 2017 37.99 39.59 37.70 39.37 2,884,472 +1.13(+2.96%)
Oct 26, 2017 37.69 38.30 36.90 38.24 2,834,211 +0.50(+1.32%)
Oct 25, 2017 37.31 37.78 36.96 37.74 2,506,174 +0.12(+0.32%)
Oct 24, 2017 37.78 38.34 37.24 37.62 2,170,096 +0.15(+0.40%)
Oct 23, 2017 37.89 38.08 37.32 37.47 1,884,861 -0.43(-1.13%)
Oct 20, 2017 36.96 37.90 36.80 37.90 2,334,821 +1.13(+3.07%)
Oct 19, 2017 36.25 36.98 36.05 36.77 2,136,528 +0.22(+0.60%)
Oct 18, 2017 37.35 37.72 36.53 36.55 1,488,059 -0.76(-2.04%)
Oct 17, 2017 37.40 37.67 36.53 37.31 1,969,316 -0.11(-0.29%)
Oct 16, 2017 37.73 37.96 37.23 37.42 1,370,050 +0.22(+0.59%)
Oct 13, 2017 37.64 37.80 37.00 37.20 1,421,236 +0.13(+0.35%)
Oct 12, 2017 37.19 37.45 36.75 37.07 2,185,001 -0.57(-1.51%)
Oct 11, 2017 36.85 37.64 36.47 37.64 2,054,773 +0.72(+1.95%)
Oct 10, 2017 37.64 37.95 36.51 36.92 1,563,859 -0.08(-0.22%)
Oct 09, 2017 36.83 37.03 36.58 37.00 1,573,406 +0.45(+1.23%)
Oct 06, 2017 37.23 37.52 36.35 36.55 2,580,413 -1.32(-3.49%)
Oct 05, 2017 37.75 38.07 37.60 37.87 2,131,559 +0.40(+1.07%)
Oct 04, 2017 38.28 38.50 37.34 37.47 2,321,836 -0.82(-2.14%)
Oct 03, 2017 38.43 38.49 38.01 38.29 1,832,307 -0.30(-0.78%)
Oct 02, 2017 37.84 38.71 37.61 38.59 2,204,242 -0.02(-0.05%)
Sep 29, 2017 38.61 38.96 38.06 38.61 2,345,283 -0.24(-0.62%)
Sep 28, 2017 39.46 40.03 38.76 38.85 2,268,746 -0.59(-1.50%)
Sep 27, 2017 38.84 39.55 38.32 39.44 2,818,929 +0.85(+2.20%)
Sep 26, 2017 38.28 38.95 38.04 38.59 2,076,898 +0.04(+0.10%)
Sep 25, 2017 38.32 38.78 38.12 38.55 2,567,568 +0.73(+1.93%)
Sep 22, 2017 37.59 38.06 37.36 37.82 1,758,878 +0.16(+0.42%)
Sep 21, 2017 37.63 37.70 37.02 37.66 1,765,843 -0.15(-0.40%)
Sep 20, 2017 37.36 38.04 37.25 37.81 3,429,816 +0.78(+2.11%)
Sep 19, 2017 36.76 37.22 36.58 37.03 3,152,255 +0.35(+0.95%)
Sep 18, 2017 35.85 36.76 35.75 36.68 1,659,027 +0.53(+1.47%)
Sep 15, 2017 36.27 36.40 35.68 36.15 2,158,026 -0.14(-0.39%)
Sep 14, 2017 36.56 37.00 35.93 36.29 2,681,122 +0.21(+0.58%)
Sep 13, 2017 34.84 36.37 34.75 36.08 3,283,137 +1.47(+4.25%)
Sep 12, 2017 34.18 35.53 33.75 34.61 4,573,305 +0.43(+1.26%)
Sep 11, 2017 33.76 34.47 33.76 34.18 2,041,338 +0.43(+1.27%)
Sep 08, 2017 34.45 34.64 33.04 33.75 2,728,026 -0.96(-2.77%)
Sep 07, 2017 35.25 35.42 34.47 34.71 2,884,156 -0.78(-2.20%)
Sep 06, 2017 35.13 35.95 35.12 35.49 2,434,182 +0.70(+2.01%)
Sep 05, 2017 34.90 35.44 34.33 34.79 2,971,319 +0.46(+1.34%)
Sep 01, 2017 34.01 34.60 33.57 34.33 1,829,261 +0.41(+1.21%)
Aug 31, 2017 33.50 34.19 33.33 33.92 1,663,298 +0.82(+2.48%)
Aug 30, 2017 32.64 33.30 32.39 33.10 1,354,828 +0.09(+0.27%)
Aug 29, 2017 32.63 33.03 32.08 33.01 1,561,146 -0.04(-0.12%)
Aug 28, 2017 33.31 33.56 32.42 33.05 2,001,885 -0.58(-1.72%)
Aug 25, 2017 33.53 33.78 33.24 33.63 1,354,710 +0.21(+0.63%)
Aug 24, 2017 33.24 33.53 32.95 33.42 1,340,311 -0.07(-0.21%)
Aug 23, 2017 32.82 33.75 32.72 33.49 1,608,986 +0.53(+1.61%)
Aug 22, 2017 32.66 33.19 32.66 32.96 1,983,367 +0.50(+1.54%)
Aug 21, 2017 32.64 32.84 32.14 32.46 1,759,090 -0.38(-1.16%)
Aug 18, 2017 32.48 33.15 32.04 32.84 1,809,472 +0.42(+1.30%)
Aug 17, 2017 32.59 33.33 32.39 32.42 1,554,477 -0.26(-0.80%)
Aug 16, 2017 33.19 33.65 32.39 32.68 2,311,486 -0.46(-1.39%)
Aug 15, 2017 33.22 33.43 32.75 33.14 2,583,982 -0.18(-0.54%)
Aug 14, 2017 34.75 34.75 33.24 33.32 3,435,629 -1.22(-3.53%)
Aug 11, 2017 33.75 34.68 33.68 34.54 3,482,476 +0.05(+0.14%)
Aug 10, 2017 35.00 35.73 34.41 34.49 5,822,877 +0.18(+0.52%)
Aug 09, 2017 33.50 35.54 33.02 34.31 7,882,126 +1.87(+5.76%)
Aug 08, 2017 32.67 33.32 32.30 32.44 4,527,446 -0.42(-1.28%)
Aug 07, 2017 33.46 33.47 32.42 32.86 3,051,797 -0.79(-2.35%)
Aug 04, 2017 32.21 33.88 32.21 33.65 4,010,240 +1.46(+4.54%)
Aug 03, 2017 33.02 33.31 32.04 32.19 4,795,362 -0.56(-1.71%)
Aug 02, 2017 32.65 33.26 32.21 32.75 3,181,258 -0.12(-0.37%)
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.