Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 41.96 42.05 41.29 41.34 1,871,176 -0.81(-1.91%)
Sep 28, 2017 42.08 42.43 41.91 42.15 1,442,614 -0.13(-0.30%)
Sep 27, 2017 42.62 43.12 42.24 42.27 1,549,233 -0.25(-0.58%)
Sep 26, 2017 41.98 42.66 41.89 42.52 1,316,919 +0.55(+1.31%)
Sep 25, 2017 41.38 42.14 41.35 41.97 1,547,314 +0.61(+1.47%)
Sep 22, 2017 41.13 41.54 41.07 41.37 1,202,155 +0.24(+0.58%)
Sep 21, 2017 41.41 41.73 41.12 41.13 1,228,249 -0.33(-0.81%)
Sep 20, 2017 41.56 41.62 41.21 41.46 1,117,400 +0.18(+0.44%)
Sep 19, 2017 41.69 41.80 41.21 41.28 1,244,095 -0.36(-0.87%)
Sep 18, 2017 41.21 41.70 41.19 41.64 1,414,980 +0.47(+1.15%)
Sep 15, 2017 41.78 41.78 40.29 41.17 4,149,054 -0.77(-1.84%)
Sep 14, 2017 41.07 42.09 40.99 41.94 2,399,629 +0.81(+1.98%)
Sep 13, 2017 40.60 41.16 40.39 41.13 1,635,222 +0.38(+0.93%)
Sep 12, 2017 40.83 40.94 40.15 40.75 1,293,023 -0.04(-0.11%)
Sep 11, 2017 40.53 40.86 40.49 40.79 1,642,849 +0.48(+1.18%)
Sep 08, 2017 39.99 40.38 39.53 40.32 1,330,225 +0.37(+0.92%)
Sep 07, 2017 39.75 39.99 39.31 39.95 2,345,401 +0.26(+0.64%)
Sep 06, 2017 39.18 39.83 38.78 39.69 3,081,138 +0.61(+1.57%)
Sep 05, 2017 40.09 40.09 38.74 39.08 3,556,832 -1.23(-3.04%)
Sep 01, 2017 40.20 40.52 40.17 40.31 1,436,358 +0.31(+0.77%)
Aug 31, 2017 40.27 40.43 39.88 40.00 2,186,377 -0.15(-0.38%)
Aug 30, 2017 40.04 40.27 39.89 40.15 1,352,704 +0.10(+0.25%)
Aug 29, 2017 39.82 40.08 39.65 40.05 1,427,142 +0.01(+0.02%)
Aug 28, 2017 40.64 40.79 39.97 40.04 1,869,677 -0.56(-1.38%)
Aug 25, 2017 40.30 40.85 40.26 40.60 2,800,491 +0.44(+1.10%)
Aug 24, 2017 39.97 40.63 39.97 40.16 1,848,784 +0.30(+0.75%)
Aug 23, 2017 40.59 40.66 39.73 39.86 2,407,191 -0.95(-2.33%)
Aug 22, 2017 40.42 40.95 40.25 40.82 1,801,401 +0.64(+1.59%)
Aug 21, 2017 39.89 40.26 39.64 40.18 2,010,274 +0.29(+0.73%)
Aug 18, 2017 39.99 40.15 39.32 39.89 2,687,592 -0.19(-0.47%)
Aug 17, 2017 40.41 40.82 40.03 40.08 1,546,382 -0.38(-0.95%)
Aug 16, 2017 40.77 41.00 40.40 40.46 1,660,525 -0.11(-0.27%)
Aug 15, 2017 40.80 40.84 40.54 40.57 964,970 -0.19(-0.46%)
Aug 14, 2017 40.69 40.95 40.51 40.76 1,651,655 +0.31(+0.76%)
Aug 11, 2017 40.26 40.47 40.06 40.45 2,260,628 +0.19(+0.46%)
Aug 10, 2017 40.37 40.56 40.09 40.26 3,729,502 -0.41(-1.00%)
Aug 09, 2017 40.55 40.93 40.15 40.67 1,923,961 -0.01(-0.02%)
Aug 08, 2017 40.77 40.99 40.51 40.68 1,419,845 -0.21(-0.52%)
Aug 07, 2017 41.14 41.26 40.69 40.89 2,178,569 -0.24(-0.58%)
Aug 04, 2017 41.00 41.20 40.49 41.13 1,862,099 +0.30(+0.73%)
Aug 03, 2017 40.70 41.01 40.46 40.83 2,960,557 +0.16(+0.40%)
Aug 02, 2017 41.52 41.52 40.60 40.67 3,175,130 -0.90(-2.17%)
Aug 01, 2017 41.49 41.73 41.25 41.57 1,946,340 +0.16(+0.39%)
Jul 31, 2017 41.67 41.75 41.09 41.41 2,102,645 -0.16(-0.39%)
Jul 28, 2017 42.62 42.64 41.28 41.57 2,767,716 -1.19(-2.79%)
Jul 27, 2017 41.38 43.29 40.94 42.77 6,092,170 +1.38(+3.33%)
Jul 26, 2017 40.98 41.46 40.82 41.39 3,941,056 +0.43(+1.04%)
Jul 25, 2017 41.46 41.59 40.80 40.96 3,341,655 -0.29(-0.70%)
Jul 24, 2017 41.01 41.61 40.95 41.25 3,426,307 +0.19(+0.46%)
Jul 21, 2017 41.40 41.68 40.94 41.06 3,229,398 -0.43(-1.05%)
Jul 20, 2017 41.55 42.28 41.34 41.50 5,307,712 +0.00(+0.00%)
Jul 19, 2017 41.46 41.86 40.56 41.50 8,674,958 -0.15(-0.37%)
Jul 18, 2017 39.77 42.03 39.14 41.65 24,757,762 -2.60(-5.87%)
Jul 17, 2017 43.95 44.51 43.94 44.25 3,787,524 +0.32(+0.74%)
Jul 14, 2017 43.74 44.20 43.49 43.92 2,473,593 +0.17(+0.39%)
Jul 13, 2017 42.85 43.77 42.85 43.75 3,884,680 +0.91(+2.13%)
Jul 12, 2017 43.13 43.91 42.53 42.84 6,910,824 -1.40(-3.15%)
Jul 11, 2017 44.71 44.76 44.04 44.24 2,624,257 -0.43(-0.95%)
Jul 10, 2017 44.63 45.05 44.52 44.66 2,203,338 -0.01(-0.02%)
Jul 07, 2017 45.05 45.20 44.63 44.67 2,104,940 -0.29(-0.64%)
Jul 06, 2017 45.86 45.95 44.90 44.96 2,204,077 -0.93(-2.02%)
Jul 05, 2017 46.60 46.74 45.89 45.89 2,530,987 -0.77(-1.64%)
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.