Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.75 42.55 41.45 42.40 376,840 +0.50(+1.19%)
Oct 30, 2017 41.25 41.95 40.98 41.90 371,356 +0.35(+0.84%)
Oct 27, 2017 40.05 41.60 40.00 41.55 466,097 +1.45(+3.62%)
Oct 26, 2017 39.85 40.60 39.15 40.10 259,407 +0.50(+1.26%)
Oct 25, 2017 40.75 41.05 39.25 39.60 503,396 -0.35(-0.88%)
Oct 24, 2017 40.35 40.80 39.90 39.95 444,969 -0.25(-0.62%)
Oct 23, 2017 40.40 41.00 39.85 40.20 424,842 +0.10(+0.25%)
Oct 20, 2017 40.25 40.40 39.80 40.10 554,480 +0.20(+0.50%)
Oct 19, 2017 39.70 40.10 39.15 39.90 398,127 +0.25(+0.63%)
Oct 18, 2017 39.30 39.80 39.10 39.65 332,218 +0.50(+1.28%)
Oct 17, 2017 39.30 39.55 38.88 39.15 336,847 -0.20(-0.51%)
Oct 16, 2017 40.10 40.40 39.25 39.35 568,479 -0.75(-1.87%)
Oct 13, 2017 40.00 40.35 39.70 40.10 256,855 -0.10(-0.25%)
Oct 12, 2017 40.35 40.50 39.85 40.20 316,596 -0.10(-0.25%)
Oct 11, 2017 40.10 40.75 40.05 40.30 410,765 +0.15(+0.37%)
Oct 10, 2017 40.15 40.50 40.00 40.15 346,068 -0.05(-0.12%)
Oct 09, 2017 40.40 40.70 39.75 40.20 467,073 -0.25(-0.62%)
Oct 06, 2017 40.20 40.62 40.00 40.45 455,498 +0.35(+0.87%)
Oct 05, 2017 39.65 40.40 38.95 40.10 414,350 +0.40(+1.01%)
Oct 04, 2017 39.00 40.05 38.90 39.70 496,112 +0.70(+1.79%)
Oct 03, 2017 38.30 39.10 37.70 39.00 392,022 +0.80(+2.09%)
Oct 02, 2017 37.70 38.30 37.50 38.20 294,430 +0.70(+1.87%)
Sep 29, 2017 37.40 37.70 37.25 37.50 484,056 +0.15(+0.40%)
Sep 28, 2017 37.00 37.65 36.85 37.35 395,198 +0.25(+0.67%)
Sep 27, 2017 36.20 37.50 36.10 37.10 548,895 +0.80(+2.20%)
Sep 26, 2017 35.35 36.65 35.25 36.30 437,178 +0.90(+2.54%)
Sep 25, 2017 35.15 35.45 34.85 35.40 244,170 +0.05(+0.14%)
Sep 22, 2017 34.50 35.45 34.45 35.35 305,084 +0.80(+2.32%)
Sep 21, 2017 34.40 34.65 33.80 34.55 251,239 +0.25(+0.73%)
Sep 20, 2017 34.50 34.75 34.30 34.30 295,504 -0.20(-0.58%)
Sep 19, 2017 35.30 35.30 34.40 34.50 315,936 -0.75(-2.13%)
Sep 18, 2017 35.25 35.40 34.95 35.25 276,176 +0.15(+0.43%)
Sep 15, 2017 35.70 35.70 35.05 35.10 310,860 -0.50(-1.40%)
Sep 14, 2017 35.30 36.00 34.95 35.60 420,216 +0.20(+0.56%)
Sep 13, 2017 36.20 36.30 35.35 35.40 291,686 -0.95(-2.61%)
Sep 12, 2017 35.45 36.70 35.00 36.35 507,954 +0.65(+1.82%)
Sep 11, 2017 33.10 35.90 33.10 35.70 598,431 +2.80(+8.51%)
Sep 08, 2017 33.05 33.20 32.70 32.90 310,629 -0.15(-0.45%)
Sep 07, 2017 33.90 33.90 32.95 33.05 249,659 -0.75(-2.22%)
Sep 06, 2017 34.10 34.10 33.10 33.80 199,745 -0.20(-0.59%)
Sep 05, 2017 34.05 34.40 33.75 34.00 244,941 -0.20(-0.58%)
Sep 01, 2017 33.75 34.30 33.35 34.20 305,742 +0.60(+1.79%)
Aug 31, 2017 33.00 33.80 33.00 33.60 225,664 +0.65(+1.97%)
Aug 30, 2017 32.95 33.38 32.65 32.95 300,627 -0.10(-0.30%)
Aug 29, 2017 32.70 33.15 32.50 33.05 203,968 +0.25(+0.76%)
Aug 28, 2017 32.65 32.95 32.15 32.80 221,804 +0.35(+1.08%)
Aug 25, 2017 32.85 33.00 32.45 32.45 134,284 -0.35(-1.07%)
Aug 24, 2017 32.40 32.90 32.03 32.80 320,113 +0.60(+1.86%)
Aug 23, 2017 32.05 32.33 31.65 32.20 361,423 -0.15(-0.46%)
Aug 22, 2017 32.05 32.60 32.05 32.35 326,726 +0.35(+1.09%)
Aug 21, 2017 32.45 32.50 31.90 32.00 571,740 -0.50(-1.54%)
Aug 18, 2017 33.50 33.70 32.45 32.50 360,673 -1.25(-3.70%)
Aug 17, 2017 34.00 34.30 33.60 33.75 220,685 -0.40(-1.17%)
Aug 16, 2017 34.20 34.42 33.90 34.15 215,953 +0.00(+0.00%)
Aug 15, 2017 34.05 34.45 33.90 34.15 259,814 +0.10(+0.29%)
Aug 14, 2017 33.70 34.35 33.70 34.05 187,327 +0.50(+1.49%)
Aug 11, 2017 33.20 33.90 33.20 33.55 350,321 +0.45(+1.36%)
Aug 10, 2017 33.65 33.65 32.83 33.10 380,126 -0.65(-1.93%)
Aug 09, 2017 33.60 33.88 33.30 33.75 433,212 +0.05(+0.15%)
Aug 08, 2017 34.40 34.97 33.50 33.70 480,827 -0.85(-2.46%)
Aug 07, 2017 34.80 35.00 34.45 34.55 229,182 -0.35(-1.00%)
Aug 04, 2017 34.95 35.20 34.60 34.90 286,892 +0.05(+0.14%)
Aug 03, 2017 35.10 35.55 34.55 34.85 265,029 -0.30(-0.85%)
Aug 02, 2017 35.25 35.55 34.70 35.15 353,975 -0.15(-0.42%)
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.