Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.64 33.84 33.43 33.65 36,372,116 +0.11(+0.33%)
Oct 30, 2017 34.02 34.33 33.39 33.54 51,693,140 -0.43(-1.27%)
Oct 27, 2017 33.68 34.02 33.54 33.97 52,317,304 +0.29(+0.86%)
Oct 26, 2017 33.75 33.89 33.60 33.68 45,112,564 +0.19(+0.57%)
Oct 25, 2017 34.26 34.35 33.33 33.49 96,372,768 -1.37(-3.93%)
Oct 24, 2017 35.31 35.36 34.81 34.86 52,202,388 -0.39(-1.11%)
Oct 23, 2017 35.42 35.66 35.19 35.25 30,899,020 -0.29(-0.82%)
Oct 20, 2017 35.79 35.84 35.40 35.54 37,835,452 -0.15(-0.42%)
Oct 19, 2017 35.93 36.33 35.59 35.69 32,883,158 -0.02(-0.06%)
Oct 18, 2017 36.23 36.28 35.51 35.71 36,763,280 -0.52(-1.44%)
Oct 17, 2017 36.17 36.29 35.99 36.23 21,662,674 +0.06(+0.17%)
Oct 16, 2017 35.82 36.45 35.75 36.17 31,095,154 +0.47(+1.32%)
Oct 13, 2017 35.84 36.04 35.25 35.70 56,085,352 -0.16(-0.45%)
Oct 12, 2017 37.49 37.53 35.83 35.86 81,939,352 -2.33(-6.10%)
Oct 11, 2017 38.52 38.61 38.05 38.19 26,968,128 -0.31(-0.81%)
Oct 10, 2017 38.35 38.61 38.27 38.50 17,316,106 +0.20(+0.52%)
Oct 09, 2017 38.65 38.67 38.15 38.30 19,247,632 -0.29(-0.75%)
Oct 06, 2017 38.84 39.05 38.54 38.59 22,431,894 -0.92(-2.33%)
Oct 05, 2017 39.61 39.80 39.40 39.51 22,602,746 +0.01(+0.03%)
Oct 04, 2017 39.37 39.66 39.24 39.50 17,910,968 +0.02(+0.05%)
Oct 03, 2017 39.19 39.48 39.09 39.48 16,063,051 +0.37(+0.95%)
Oct 02, 2017 39.20 39.31 39.07 39.11 15,604,251 -0.06(-0.15%)
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%)
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.