Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.73 39.91 39.58 39.71 2,745,178 +0.06(+0.16%)
Aug 30, 2017 39.21 39.74 39.18 39.65 1,678,866 +0.43(+1.10%)
Aug 29, 2017 39.32 39.35 38.86 39.22 2,934,151 -0.24(-0.61%)
Aug 28, 2017 40.00 40.02 39.33 39.46 1,573,574 -0.50(-1.25%)
Aug 25, 2017 40.21 39.83 39.96 1,927,289 -0.03(-0.07%)
Aug 24, 2017 40.42 40.47 39.96 39.99 1,643,941 -0.40(-0.99%)
Aug 23, 2017 40.39 40.66 40.22 40.39 1,771,771 -0.18(-0.44%)
Aug 22, 2017 40.01 40.57 40.01 40.57 2,446,315 +0.59(+1.47%)
Aug 21, 2017 40.10 40.24 39.92 39.98 1,591,383 -0.11(-0.27%)
Aug 18, 2017 39.95 40.17 39.67 40.09 2,036,835 +0.02(+0.04%)
Aug 17, 2017 40.42 40.50 40.06 40.07 1,449,955 -0.47(-1.17%)
Aug 16, 2017 40.26 40.54 40.22 40.54 1,710,926 +0.46(+1.16%)
Aug 15, 2017 40.09 40.37 39.98 40.08 1,797,779 -0.04(-0.11%)
Aug 14, 2017 39.69 40.32 39.59 40.12 1,914,874 +0.73(+1.86%)
Aug 11, 2017 39.23 39.46 39.04 39.39 2,587,621 +0.13(+0.34%)
Aug 10, 2017 39.90 40.07 39.24 39.26 1,916,182 -0.73(-1.83%)
Aug 09, 2017 40.12 40.30 39.82 39.99 2,563,348 -0.13(-0.33%)
Aug 08, 2017 39.59 40.91 39.05 40.12 4,958,399 +1.02(+2.60%)
Aug 07, 2017 39.35 38.77 39.10 2,938,619 +0.33(+0.85%)
Aug 04, 2017 38.72 38.93 38.50 38.77 3,604,554 +0.20(+0.53%)
Aug 03, 2017 38.89 38.89 38.20 38.57 2,239,758 -0.27(-0.69%)
Aug 02, 2017 38.80 38.90 38.21 38.84 3,673,640 +0.02(+0.05%)
Aug 01, 2017 38.96 39.07 38.62 38.82 1,874,159 +0.03(+0.07%)
Jul 31, 2017 39.16 39.16 38.69 38.79 3,069,988 -0.32(-0.82%)
Jul 28, 2017 39.85 39.85 39.01 39.11 2,486,900 -0.73(-1.83%)
Jul 27, 2017 40.01 40.11 39.51 39.84 3,259,674 -0.33(-0.82%)
Jul 26, 2017 40.30 40.37 40.02 40.17 1,185,728 -0.12(-0.31%)
Jul 25, 2017 40.64 40.71 40.19 40.30 1,331,869 -0.09(-0.22%)
Jul 24, 2017 40.86 40.91 40.32 40.39 1,580,431 -0.36(-0.88%)
Jul 21, 2017 40.55 40.75 40.24 40.75 1,098,379 +0.15(+0.37%)
Jul 20, 2017 41.03 40.50 40.59 1,326,820 -0.44(-1.06%)
Jul 19, 2017 40.89 41.21 40.89 41.03 1,273,095 +0.21(+0.52%)
Jul 18, 2017 40.81 40.99 40.66 40.82 1,108,399 -0.30(-0.74%)
Jul 17, 2017 40.98 41.22 40.76 41.12 1,430,597 +0.06(+0.15%)
Jul 14, 2017 41.03 41.27 40.91 41.06 1,209,879 +0.17(+0.41%)
Jul 13, 2017 40.89 41.22 40.86 40.89 1,197,304 -0.02(-0.04%)
Jul 12, 2017 40.71 40.95 40.55 40.91 1,303,462 +0.43(+1.06%)
Jul 11, 2017 40.85 40.93 40.34 40.48 2,170,858 -0.39(-0.96%)
Jul 10, 2017 40.38 40.91 40.25 40.87 2,037,325 +0.46(+1.15%)
Jul 07, 2017 40.08 40.65 39.97 40.41 1,516,669 +0.53(+1.34%)
Jul 06, 2017 39.96 40.09 39.73 39.87 1,440,102 -0.28(-0.69%)
Jul 05, 2017 40.11 40.34 39.82 40.15 1,599,838 +0.02(+0.04%)
Jul 03, 2017 40.16 40.26 39.93 40.13 1,101,891 +0.22(+0.56%)
Jun 30, 2017 40.04 40.13 39.78 39.91 2,271,374 -0.10(-0.25%)
Jun 29, 2017 40.54 40.66 39.75 40.01 2,321,322 -0.53(-1.32%)
Jun 28, 2017 40.48 40.75 40.34 40.54 1,444,939 +0.37(+0.91%)
Jun 27, 2017 40.48 40.57 40.17 40.17 1,762,377 -0.25(-0.62%)
Jun 26, 2017 40.01 40.54 40.01 40.42 1,466,286 +0.45(+1.14%)
Jun 23, 2017 39.96 40.29 39.87 39.97 4,615,654 -0.08(-0.20%)
Jun 22, 2017 40.34 40.47 40.01 40.05 2,200,578 -0.31(-0.77%)
Jun 21, 2017 40.25 40.42 40.10 40.36 1,973,609 +0.18(+0.44%)
Jun 20, 2017 40.36 40.43 40.10 40.18 2,616,560 -0.21(-0.51%)
Jun 19, 2017 40.17 40.42 39.93 40.39 1,623,090 +0.24(+0.60%)
Jun 16, 2017 40.09 40.20 39.84 40.15 2,498,292 +0.17(+0.42%)
Jun 15, 2017 40.12 40.38 39.93 39.98 1,902,044 -0.28(-0.69%)
Jun 14, 2017 40.09 40.38 40.09 40.25 2,001,460 +0.15(+0.38%)
Jun 13, 2017 39.68 40.15 39.43 40.10 2,134,682 +0.70(+1.79%)
Jun 12, 2017 39.28 39.76 39.27 39.40 1,810,477 +0.04(+0.11%)
Jun 09, 2017 39.53 39.63 38.98 39.35 2,920,473 -0.17(-0.43%)
Jun 08, 2017 39.82 39.35 39.52 2,087,582 +0.01(+0.02%)
Jun 07, 2017 39.46 39.78 39.40 39.51 2,927,241 +0.09(+0.23%)
Jun 06, 2017 39.70 39.74 39.32 39.43 1,833,964 -0.33(-0.83%)
Jun 05, 2017 39.64 40.01 39.64 39.76 2,586,471 +0.05(+0.13%)
Jun 02, 2017 39.89 40.28 39.67 39.70 8,066,664 -0.15(-0.38%)
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.