Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.47 43.71 43.31 43.40 2,355,708 +0.05(+0.10%)
Sep 28, 2017 43.00 43.38 42.93 43.36 1,360,363 +0.26(+0.61%)
Sep 27, 2017 43.33 42.74 43.09 2,233,355 +0.55(+1.30%)
Sep 26, 2017 42.53 42.94 42.53 42.54 2,055,188 +0.05(+0.13%)
Sep 25, 2017 42.42 42.60 42.16 42.48 2,469,001 -0.21(-0.49%)
Sep 22, 2017 42.00 42.80 41.89 42.69 1,260,563 +0.45(+1.08%)
Sep 21, 2017 42.24 42.41 41.82 42.24 2,485,362 -0.01(-0.02%)
Sep 20, 2017 42.94 42.94 41.66 42.25 2,307,568 -0.65(-1.53%)
Sep 19, 2017 43.15 43.22 42.78 42.90 1,968,761 -0.13(-0.30%)
Sep 18, 2017 42.89 43.36 42.89 43.03 1,378,855 +0.27(+0.64%)
Sep 15, 2017 42.69 43.06 42.59 42.76 3,365,197 +0.18(+0.43%)
Sep 14, 2017 42.55 42.86 42.38 42.57 1,267,279 -0.04(-0.09%)
Sep 13, 2017 42.44 42.76 42.21 42.61 2,105,206 +0.18(+0.43%)
Sep 12, 2017 42.50 42.64 42.19 42.43 1,417,274 +0.11(+0.26%)
Sep 11, 2017 42.11 42.48 41.89 42.32 1,580,016 +0.59(+1.42%)
Sep 08, 2017 41.73 42.21 41.53 41.73 1,941,516 -0.45(-1.06%)
Sep 07, 2017 42.47 42.47 41.85 42.17 2,263,675 -0.18(-0.43%)
Sep 06, 2017 42.45 42.92 42.03 42.35 2,615,734 +0.11(+0.26%)
Sep 05, 2017 42.53 42.83 42.14 42.25 2,935,947 -0.50(-1.17%)
Sep 01, 2017 42.52 42.86 42.41 42.75 2,325,400 +0.30(+0.71%)
Aug 31, 2017 41.68 42.54 41.57 42.45 2,837,932 +1.00(+2.41%)
Aug 30, 2017 40.99 41.60 40.82 41.45 2,248,871 +0.74(+1.81%)
Aug 29, 2017 40.52 40.84 40.39 40.71 2,255,806 -0.03(-0.07%)
Aug 28, 2017 40.69 40.96 40.48 40.74 1,207,905 +0.09(+0.22%)
Aug 25, 2017 41.21 40.63 40.65 1,641,413 -0.57(-1.38%)
Aug 24, 2017 40.73 41.39 40.49 41.21 3,147,652 +0.76(+1.87%)
Aug 23, 2017 40.17 40.76 40.13 40.46 3,626,582 +0.40(+0.99%)
Aug 22, 2017 39.78 40.13 39.60 40.06 1,501,741 +0.61(+1.56%)
Aug 21, 2017 39.61 39.69 39.19 39.45 1,257,537 -0.14(-0.36%)
Aug 18, 2017 39.91 40.00 39.45 39.59 2,427,721 -0.11(-0.27%)
Aug 17, 2017 41.08 41.13 39.67 39.70 2,388,030 -1.53(-3.72%)
Aug 16, 2017 40.84 41.50 40.84 41.23 1,820,904 +0.32(+0.79%)
Aug 15, 2017 40.92 41.02 40.65 40.91 1,668,856 -0.10(-0.24%)
Aug 14, 2017 40.37 41.20 40.29 41.01 2,275,338 +0.95(+2.37%)
Aug 11, 2017 39.50 40.07 39.45 40.06 1,912,183 +0.44(+1.12%)
Aug 10, 2017 40.01 40.18 39.57 39.62 2,190,466 -0.65(-1.61%)
Aug 09, 2017 40.56 40.70 40.08 40.27 3,552,229 -0.60(-1.46%)
Aug 08, 2017 41.12 41.36 40.82 40.86 2,171,380 -0.43(-1.05%)
Aug 07, 2017 40.56 41.33 40.56 41.30 2,096,241 +0.95(+2.35%)
Aug 04, 2017 40.67 40.96 40.22 40.35 2,328,013 -0.23(-0.58%)
Aug 03, 2017 41.14 41.33 40.31 40.58 2,434,273 -0.52(-1.27%)
Aug 02, 2017 41.41 41.58 40.82 41.11 3,944,895 -0.11(-0.26%)
Aug 01, 2017 41.22 41.26 40.90 41.21 2,356,646 +0.21(+0.51%)
Jul 31, 2017 41.13 41.33 40.88 41.01 2,305,647 -0.03(-0.07%)
Jul 28, 2017 41.02 41.17 40.75 41.03 2,199,050 -0.10(-0.24%)
Jul 27, 2017 40.88 41.26 40.71 41.13 3,764,912 +0.35(+0.86%)
Jul 26, 2017 40.55 40.78 40.34 40.78 2,519,417 +0.51(+1.28%)
Jul 25, 2017 40.12 40.49 39.89 40.27 3,764,895 +0.09(+0.22%)
Jul 24, 2017 40.61 40.75 40.05 40.18 2,785,977 -0.52(-1.29%)
Jul 21, 2017 41.18 41.87 39.69 40.70 8,458,273 -2.47(-5.73%)
Jul 20, 2017 42.68 43.34 42.67 43.17 3,197,350 +0.66(+1.55%)
Jul 19, 2017 42.83 42.85 42.36 42.51 2,217,210 +0.15(+0.36%)
Jul 18, 2017 42.26 42.41 42.16 42.36 1,181,219 +0.00(+0.00%)
Jul 17, 2017 42.50 42.77 42.36 42.36 1,731,431 -0.14(-0.34%)
Jul 14, 2017 42.40 42.52 42.22 42.50 1,381,611 +0.39(+0.92%)
Jul 13, 2017 42.25 42.43 42.02 42.12 1,260,576 -0.03(-0.06%)
Jul 12, 2017 41.98 42.40 41.73 42.14 2,268,929 +0.49(+1.17%)
Jul 11, 2017 41.48 41.86 41.37 41.66 2,030,815 +0.12(+0.28%)
Jul 10, 2017 41.35 41.63 41.09 41.54 1,763,153 +0.26(+0.63%)
Jul 07, 2017 40.69 41.48 40.59 41.28 1,480,271 +0.72(+1.78%)
Jul 06, 2017 40.29 40.89 40.12 40.56 1,734,137 -0.03(-0.07%)
Jul 05, 2017 40.12 40.73 40.12 40.58 2,951,932 +0.70(+1.77%)
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.