Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 37.74 37.87 37.45 37.46 20,735,704 -0.21(-0.56%)
Aug 30, 2017 37.82 37.82 37.61 37.67 12,433,231 -0.18(-0.48%)
Aug 29, 2017 37.75 38.03 37.75 37.85 9,585,060 -0.09(-0.24%)
Aug 28, 2017 38.00 38.07 37.75 37.94 10,124,818 -0.05(-0.13%)
Aug 25, 2017 37.82 38.13 37.76 37.99 14,187,866 +0.31(+0.82%)
Aug 24, 2017 37.96 37.98 37.63 37.68 10,939,182 -0.24(-0.63%)
Aug 23, 2017 37.85 38.08 37.85 37.92 19,934,874 -0.06(-0.16%)
Aug 22, 2017 37.69 37.99 37.56 37.98 14,736,024 +0.40(+1.06%)
Aug 21, 2017 37.49 37.88 37.41 37.58 17,308,584 +0.21(+0.56%)
Aug 18, 2017 37.50 37.61 37.20 37.37 23,017,864 -0.23(-0.61%)
Aug 17, 2017 38.16 38.22 37.58 37.60 21,990,986 -0.63(-1.65%)
Aug 16, 2017 38.16 38.34 37.96 38.23 14,973,321 +0.07(+0.18%)
Aug 15, 2017 38.50 38.55 38.01 38.16 14,820,303 -0.34(-0.88%)
Aug 14, 2017 38.24 38.56 38.18 38.50 17,162,498 +0.40(+1.05%)
Aug 11, 2017 38.30 38.34 38.07 38.10 13,278,982 -0.09(-0.24%)
Aug 10, 2017 38.54 38.18 38.19 21,303,912 -0.17(-0.44%)
Aug 09, 2017 38.20 38.40 38.06 38.36 19,705,680 +0.00(+0.00%)
Aug 08, 2017 38.56 38.74 38.27 38.36 15,433,077 -0.16(-0.42%)
Aug 07, 2017 38.44 38.64 38.37 38.52 16,825,168 +0.09(+0.23%)
Aug 04, 2017 38.44 38.52 38.04 38.43 16,317,012 +0.15(+0.39%)
Aug 03, 2017 38.23 38.50 38.15 38.28 18,848,388 +0.01(+0.03%)
Aug 02, 2017 38.98 38.99 38.04 38.27 34,609,944 -0.61(-1.57%)
Aug 01, 2017 39.25 39.27 38.71 38.88 29,374,376 -0.12(-0.31%)
Jul 31, 2017 38.97 39.13 38.72 39.00 28,474,888 +0.00(+0.00%)
Jul 28, 2017 39.25 39.67 38.83 39.00 36,012,920 -0.41(-1.04%)
Jul 27, 2017 38.20 39.50 38.20 39.41 61,985,920 +1.38(+3.63%)
Jul 26, 2017 36.22 38.10 37.40 38.03 72,426,848 +1.81(+5.00%)
Jul 25, 2017 36.29 36.50 36.13 36.22 29,438,036 -0.01(-0.03%)
Jul 24, 2017 36.51 36.55 36.18 36.23 22,403,200 -0.28(-0.77%)
Jul 21, 2017 36.42 36.61 36.26 36.51 20,150,776 -0.01(-0.03%)
Jul 20, 2017 36.33 36.72 36.20 36.52 31,891,758 +0.39(+1.08%)
Jul 19, 2017 36.03 36.13 35.81 36.13 26,270,660 +0.14(+0.39%)
Jul 18, 2017 36.43 36.43 35.87 35.99 29,145,304 -0.40(-1.10%)
Jul 17, 2017 36.32 36.45 36.25 36.39 20,544,030 +0.09(+0.25%)
Jul 14, 2017 36.23 36.38 36.17 36.30 23,561,432 +0.09(+0.25%)
Jul 13, 2017 36.54 36.60 36.19 36.21 30,225,364 -0.62(-1.68%)
Jul 12, 2017 36.75 36.90 36.62 36.83 17,486,044 +0.23(+0.63%)
Jul 11, 2017 36.83 36.86 36.54 36.60 21,587,974 -0.23(-0.62%)
Jul 10, 2017 36.96 37.08 36.82 36.83 22,774,748 -0.15(-0.41%)
Jul 07, 2017 37.18 37.23 36.82 36.98 20,840,792 -0.20(-0.54%)
Jul 06, 2017 37.70 37.18 37.18 20,806,136 -0.94(-2.47%)
Jul 05, 2017 38.11 38.21 37.85 38.12 20,079,560 +0.01(+0.03%)
Jul 03, 2017 37.84 38.13 37.78 38.11 11,124,346 +0.38(+1.01%)
Jun 30, 2017 37.73 37.87 37.56 37.73 22,539,918 +0.11(+0.29%)
Jun 29, 2017 37.87 37.98 37.62 37.62 23,717,504 -0.32(-0.84%)
Jun 28, 2017 37.88 38.06 37.78 37.94 20,345,236 +0.24(+0.64%)
Jun 27, 2017 38.15 37.88 37.60 37.70 19,858,624 -0.45(-1.18%)
Jun 26, 2017 37.94 38.28 37.86 38.15 18,403,776 +0.20(+0.53%)
Jun 23, 2017 38.16 38.16 37.82 37.95 22,906,644 -0.15(-0.39%)
Jun 22, 2017 38.19 38.35 37.97 38.10 16,199,560 -0.05(-0.13%)
Jun 21, 2017 38.64 38.67 37.85 38.15 24,583,230 -0.51(-1.32%)
Jun 20, 2017 38.77 38.92 38.60 38.66 21,738,796 -0.25(-0.64%)
Jun 19, 2017 38.98 38.98 38.69 38.91 20,955,494 -0.05(-0.13%)
Jun 16, 2017 38.97 39.00 38.66 38.96 29,734,740 +0.12(+0.31%)
Jun 15, 2017 38.67 38.90 38.64 38.84 16,685,956 +0.12(+0.31%)
Jun 14, 2017 38.79 38.81 38.50 38.72 16,354,612 +0.04(+0.10%)
Jun 13, 2017 39.01 39.01 38.58 38.68 18,840,680 -0.39(-1.00%)
Jun 12, 2017 38.79 39.37 38.80 39.07 22,779,916 +0.28(+0.72%)
Jun 09, 2017 38.63 38.80 38.55 38.79 18,398,256 +0.29(+0.75%)
Jun 08, 2017 38.84 38.42 38.50 20,271,248 -0.26(-0.67%)
Jun 07, 2017 38.85 38.87 38.54 38.76 16,429,406 +0.03(+0.08%)
Jun 06, 2017 38.78 38.92 38.65 38.73 16,218,015 -0.08(-0.21%)
Jun 05, 2017 38.81 38.86 38.57 38.81 13,816,173 -0.06(-0.15%)
Jun 02, 2017 39.00 39.08 38.76 38.87 18,529,028 +0.00(+0.00%)
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.