Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 38.95 39.22 38.81 39.17 21,961,432 +0.13(+0.33%)
Sep 28, 2017 38.68 39.17 38.59 39.04 17,368,628 +0.27(+0.70%)
Sep 27, 2017 38.51 38.77 23,768,008 +0.05(+0.13%)
Sep 26, 2017 39.12 39.31 38.70 38.72 22,605,712 -0.40(-1.02%)
Sep 25, 2017 38.53 39.19 38.50 39.12 36,176,084 +0.53(+1.37%)
Sep 22, 2017 38.40 38.65 38.21 38.59 23,212,624 +0.37(+0.97%)
Sep 21, 2017 38.50 38.54 38.14 38.22 16,781,232 -0.21(-0.55%)
Sep 20, 2017 38.32 38.73 38.22 38.43 26,868,992 +0.22(+0.58%)
Sep 19, 2017 37.41 38.44 37.27 38.21 46,316,556 +0.79(+2.11%)
Sep 18, 2017 37.11 37.50 37.02 37.42 31,965,910 +0.32(+0.86%)
Sep 15, 2017 36.41 37.11 36.39 37.10 47,942,684 +0.78(+2.15%)
Sep 14, 2017 36.60 36.60 36.22 36.32 17,883,468 -0.23(-0.63%)
Sep 13, 2017 36.34 36.67 36.28 36.55 25,730,444 +0.29(+0.80%)
Sep 12, 2017 35.96 36.43 35.83 36.26 28,284,084 +0.52(+1.45%)
Sep 11, 2017 35.68 35.80 35.52 35.74 23,045,704 +0.15(+0.42%)
Sep 08, 2017 35.60 35.76 35.10 35.59 41,051,016 -0.01(-0.03%)
Sep 07, 2017 36.60 36.79 35.58 35.60 48,614,484 -0.97(-2.65%)
Sep 06, 2017 37.13 37.16 36.53 36.57 28,368,552 -0.52(-1.40%)
Sep 05, 2017 37.40 37.43 36.93 37.09 22,803,796 -0.39(-1.04%)
Sep 01, 2017 37.59 37.60 37.42 37.48 12,769,392 +0.02(+0.05%)
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%)
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.