Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.48 38.71 38.34 38.46 2,442,173 -0.12(-0.31%)
Oct 30, 2017 38.47 38.89 38.44 38.58 1,860,932 +0.16(+0.42%)
Oct 27, 2017 37.89 38.48 37.60 38.42 3,080,562 +0.46(+1.21%)
Oct 26, 2017 38.04 38.21 37.81 37.96 2,882,852 -0.05(-0.13%)
Oct 25, 2017 38.89 38.90 37.83 38.01 3,476,903 -0.85(-2.19%)
Oct 24, 2017 39.15 39.38 38.76 38.86 2,844,440 -0.19(-0.49%)
Oct 23, 2017 39.45 39.56 38.89 39.05 2,386,635 -0.26(-0.66%)
Oct 20, 2017 40.23 40.25 39.30 39.31 3,889,444 -1.02(-2.53%)
Oct 19, 2017 40.30 40.71 40.14 40.33 2,988,975 -0.13(-0.32%)
Oct 18, 2017 41.34 41.35 40.34 40.46 1,885,913 -0.84(-2.03%)
Oct 17, 2017 41.48 41.51 41.03 41.30 1,568,861 -0.21(-0.51%)
Oct 16, 2017 41.40 41.58 41.30 41.51 1,008,029 +0.02(+0.05%)
Oct 13, 2017 41.67 41.72 41.46 41.49 1,179,352 +0.00(+0.00%)
Oct 12, 2017 41.49 41.72 41.36 41.49 1,670,753 -0.22(-0.53%)
Oct 11, 2017 41.30 41.75 41.30 41.71 1,359,123 +0.35(+0.85%)
Oct 10, 2017 41.46 41.67 41.29 41.36 1,209,214 +0.24(+0.58%)
Oct 09, 2017 41.32 41.40 41.07 41.12 761,678 -0.20(-0.48%)
Oct 06, 2017 41.38 41.44 40.85 41.32 1,805,860 -0.15(-0.36%)
Oct 05, 2017 41.74 41.85 41.42 41.47 1,825,874 -0.34(-0.81%)
Oct 04, 2017 41.99 42.07 41.78 41.81 2,184,084 -0.16(-0.38%)
Oct 03, 2017 41.76 42.10 41.61 41.97 2,223,039 +0.22(+0.53%)
Oct 02, 2017 41.75 42.00 41.59 41.75 1,458,839 -0.09(-0.22%)
Sep 29, 2017 41.45 41.90 41.41 41.84 2,085,912 +0.31(+0.75%)
Sep 28, 2017 41.39 41.68 41.23 41.53 1,942,809 +0.29(+0.70%)
Sep 27, 2017 40.92 41.24 1,955,415 +0.02(+0.05%)
Sep 26, 2017 41.24 41.30 40.92 41.22 1,727,424 -0.01(-0.02%)
Sep 25, 2017 41.10 41.36 40.78 41.23 1,517,531 +0.19(+0.46%)
Sep 22, 2017 41.50 41.61 40.91 41.04 1,657,912 -0.40(-0.97%)
Sep 21, 2017 41.29 41.56 41.24 41.44 1,452,364 +0.13(+0.31%)
Sep 20, 2017 41.30 41.73 41.06 41.31 1,766,603 +0.09(+0.22%)
Sep 19, 2017 41.09 41.33 40.89 41.22 1,298,569 +0.26(+0.63%)
Sep 18, 2017 41.10 41.39 40.81 40.96 2,128,854 -0.17(-0.41%)
Sep 15, 2017 41.07 41.31 40.90 41.13 1,846,078 -0.01(-0.02%)
Sep 14, 2017 40.94 41.18 40.81 41.14 1,157,849 +0.19(+0.46%)
Sep 13, 2017 41.04 41.19 40.90 40.95 1,862,675 -0.01(-0.02%)
Sep 12, 2017 40.93 41.03 40.57 40.96 2,478,344 +0.10(+0.24%)
Sep 11, 2017 40.53 40.92 40.49 40.86 1,741,648 +0.34(+0.84%)
Sep 08, 2017 40.71 40.71 40.38 40.52 1,786,779 -0.12(-0.30%)
Sep 07, 2017 40.99 41.03 40.60 40.64 1,778,330 -0.17(-0.42%)
Sep 06, 2017 40.29 41.15 40.22 40.81 2,286,870 +0.60(+1.49%)
Sep 05, 2017 40.61 40.72 39.91 40.21 1,777,415 -0.24(-0.59%)
Sep 01, 2017 40.23 40.42 40.15 40.45 1,581,071 +0.46(+1.15%)
Aug 31, 2017 39.69 40.06 39.34 39.99 2,064,140 +0.49(+1.24%)
Aug 30, 2017 39.61 39.63 39.18 39.50 1,537,008 -0.27(-0.68%)
Aug 29, 2017 39.73 39.78 39.35 39.77 2,188,890 -0.13(-0.33%)
Aug 28, 2017 40.50 40.50 39.81 39.90 1,474,499 -0.49(-1.21%)
Aug 25, 2017 40.98 41.00 40.35 40.39 1,642,347 -0.49(-1.20%)
Aug 24, 2017 40.86 41.05 40.69 40.88 1,425,528 +0.11(+0.27%)
Aug 23, 2017 39.75 40.98 39.74 40.77 2,159,789 +0.86(+2.15%)
Aug 22, 2017 39.45 40.05 39.45 39.91 1,499,669 +0.62(+1.58%)
Aug 21, 2017 39.46 39.46 39.13 39.29 1,433,615 -0.13(-0.33%)
Aug 18, 2017 39.35 39.53 39.05 39.42 1,480,343 +0.29(+0.74%)
Aug 17, 2017 39.17 39.32 39.01 39.13 1,278,748 -0.04(-0.10%)
Aug 16, 2017 39.33 39.59 39.04 39.17 1,652,395 -0.06(-0.15%)
Aug 15, 2017 39.64 39.85 39.22 39.23 1,613,712 -0.57(-1.43%)
Aug 14, 2017 39.61 40.14 39.60 39.80 1,736,479 +0.33(+0.84%)
Aug 11, 2017 39.60 39.74 39.37 39.47 2,015,913 -0.43(-1.08%)
Aug 10, 2017 40.64 40.68 39.84 39.90 2,423,924 -0.71(-1.75%)
Aug 09, 2017 40.77 40.90 40.46 40.61 1,493,171 -0.22(-0.54%)
Aug 08, 2017 41.47 41.64 40.55 40.83 2,204,304 -0.68(-1.64%)
Aug 07, 2017 41.59 41.36 41.51 1,341,458 -0.02(-0.05%)
Aug 04, 2017 41.71 41.92 41.41 41.53 1,453,004 -0.23(-0.55%)
Aug 03, 2017 41.84 41.95 41.45 41.76 2,571,366 -0.04(-0.10%)
Aug 02, 2017 41.44 41.95 41.36 41.80 1,891,539 +0.17(+0.41%)
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.