Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 39.20 39.72 38.82 39.56 2,255,787 +0.25(+0.64%)
Oct 30, 2017 38.49 39.42 38.43 39.30 2,980,502 +1.05(+2.74%)
Oct 27, 2017 36.91 38.47 36.63 38.26 2,968,519 +1.10(+2.96%)
Oct 26, 2017 36.62 37.22 35.85 37.16 2,916,794 +0.49(+1.32%)
Oct 25, 2017 36.25 36.71 35.91 36.67 2,579,199 +0.12(+0.32%)
Oct 24, 2017 36.71 37.25 36.19 36.55 2,233,328 +0.15(+0.40%)
Oct 23, 2017 36.82 37.00 36.26 36.41 1,939,782 -0.42(-1.13%)
Oct 20, 2017 35.91 36.83 35.76 36.83 2,402,853 +1.10(+3.07%)
Oct 19, 2017 35.22 35.93 35.03 35.73 2,198,782 +0.21(+0.60%)
Oct 18, 2017 36.29 36.65 35.50 35.52 1,531,418 -0.74(-2.04%)
Oct 17, 2017 36.34 36.60 35.50 36.25 2,026,698 -0.11(-0.29%)
Oct 16, 2017 36.66 36.89 36.18 36.36 1,409,970 +0.21(+0.59%)
Oct 13, 2017 36.57 36.73 35.95 36.15 1,462,648 +0.13(+0.35%)
Oct 12, 2017 36.14 36.39 35.71 36.02 2,248,667 -0.55(-1.51%)
Oct 11, 2017 35.81 36.57 35.44 36.57 2,114,645 +0.70(+1.95%)
Oct 10, 2017 36.57 36.88 35.48 35.87 1,609,426 -0.08(-0.22%)
Oct 09, 2017 35.79 35.98 35.54 35.95 1,619,252 +0.44(+1.23%)
Oct 06, 2017 36.18 36.46 35.32 35.52 2,655,601 -1.28(-3.49%)
Oct 05, 2017 36.68 36.99 36.54 36.80 2,193,668 +0.39(+1.07%)
Oct 04, 2017 37.20 37.41 36.28 36.41 2,389,489 -0.80(-2.14%)
Oct 03, 2017 37.34 37.40 36.93 37.21 1,885,696 -0.29(-0.78%)
Oct 02, 2017 36.77 37.61 36.55 37.50 2,268,469 -0.02(-0.05%)
Sep 29, 2017 37.52 37.86 36.98 37.52 2,413,620 -0.23(-0.62%)
Sep 28, 2017 38.34 38.90 37.66 37.75 2,334,852 -0.57(-1.50%)
Sep 27, 2017 37.74 38.43 37.23 38.32 2,901,067 +0.83(+2.20%)
Sep 26, 2017 37.20 37.85 36.96 37.50 2,137,414 +0.04(+0.10%)
Sep 25, 2017 37.23 37.68 37.04 37.46 2,642,381 +0.71(+1.93%)
Sep 22, 2017 36.53 36.98 36.30 36.75 1,810,128 +0.16(+0.42%)
Sep 21, 2017 36.56 36.63 35.97 36.59 1,817,296 -0.15(-0.40%)
Sep 20, 2017 36.30 36.96 36.20 36.74 3,529,754 +0.76(+2.11%)
Sep 19, 2017 35.72 36.17 35.54 35.98 3,244,105 +0.34(+0.95%)
Sep 18, 2017 34.84 35.72 34.74 35.64 1,707,367 +0.52(+1.47%)
Sep 15, 2017 35.24 35.37 34.67 35.13 2,220,906 -0.14(-0.39%)
Sep 14, 2017 35.52 35.95 34.91 35.26 2,759,244 +0.20(+0.58%)
Sep 13, 2017 33.85 35.34 33.77 35.06 3,378,801 +1.43(+4.25%)
Sep 12, 2017 33.21 34.52 32.79 33.63 4,706,562 +0.42(+1.26%)
Sep 11, 2017 32.80 33.49 32.80 33.21 2,100,818 +0.42(+1.27%)
Sep 08, 2017 33.47 33.66 32.10 32.79 2,807,515 -0.93(-2.77%)
Sep 07, 2017 34.25 34.42 33.49 33.73 2,968,194 -0.76(-2.20%)
Sep 06, 2017 34.14 34.93 34.13 34.49 2,505,109 +0.68(+2.01%)
Sep 05, 2017 33.91 34.44 33.36 33.80 3,057,897 +0.45(+1.34%)
Sep 01, 2017 33.05 33.62 32.62 33.36 1,882,562 +0.40(+1.21%)
Aug 31, 2017 32.55 33.22 32.39 32.96 1,711,763 +0.80(+2.48%)
Aug 30, 2017 31.72 32.36 31.47 32.16 1,394,305 +0.09(+0.27%)
Aug 29, 2017 31.71 32.09 31.17 32.08 1,606,634 -0.04(-0.12%)
Aug 28, 2017 32.37 32.61 31.50 32.11 2,060,216 -0.56(-1.72%)
Aug 25, 2017 32.58 32.82 32.30 32.68 1,394,183 +0.20(+0.63%)
Aug 24, 2017 32.30 32.59 32.02 32.47 1,379,365 -0.07(-0.21%)
Aug 23, 2017 31.89 32.79 31.79 32.54 1,655,868 +0.52(+1.61%)
Aug 22, 2017 31.74 32.25 31.74 32.03 2,041,158 +0.49(+1.54%)
Aug 21, 2017 31.72 31.91 31.23 31.54 1,810,346 -0.37(-1.16%)
Aug 18, 2017 31.56 32.21 31.13 31.91 1,862,196 +0.41(+1.30%)
Aug 17, 2017 31.67 32.39 31.47 31.50 1,599,771 -0.25(-0.80%)
Aug 16, 2017 32.25 32.70 31.47 31.75 2,378,838 -0.45(-1.39%)
Aug 15, 2017 32.28 32.48 31.82 32.20 2,659,274 -0.17(-0.54%)
Aug 14, 2017 33.77 33.77 32.30 32.38 3,535,736 -1.19(-3.53%)
Aug 11, 2017 32.79 33.70 32.73 33.56 3,583,948 +0.05(+0.15%)
Aug 10, 2017 34.01 34.72 33.44 33.51 5,992,544 +0.17(+0.52%)
Aug 09, 2017 32.55 34.53 32.09 33.34 8,111,795 +1.82(+5.76%)
Aug 08, 2017 31.75 32.38 31.39 31.52 4,659,367 -0.41(-1.28%)
Aug 07, 2017 32.51 32.52 31.50 31.93 3,140,720 -0.77(-2.35%)
Aug 04, 2017 31.30 32.92 31.30 32.70 4,127,090 +1.42(+4.54%)
Aug 03, 2017 32.09 32.37 31.13 31.28 4,935,089 -0.54(-1.71%)
Aug 02, 2017 31.73 32.32 31.30 31.82 3,273,953 -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.