Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.83 39.00 38.58 38.84 2,391,958 -0.13(-0.34%)
Oct 30, 2017 39.41 39.50 38.95 38.97 2,429,822 -0.58(-1.46%)
Oct 27, 2017 39.57 39.79 39.42 39.55 3,761,745 +0.08(+0.21%)
Oct 26, 2017 39.41 39.63 39.32 39.47 6,351,391 +0.55(+1.41%)
Oct 25, 2017 39.32 39.40 38.61 38.92 4,671,880 +0.77(+2.01%)
Oct 24, 2017 38.13 38.22 37.92 38.15 2,821,839 -0.60(-1.54%)
Oct 23, 2017 38.85 38.96 38.61 38.75 3,497,755 +0.04(+0.09%)
Oct 20, 2017 38.49 38.74 38.48 38.71 2,113,007 +0.43(+1.13%)
Oct 19, 2017 38.36 38.49 38.09 38.28 2,375,291 -0.33(-0.86%)
Oct 18, 2017 38.58 38.73 38.55 38.61 1,508,908 -0.11(-0.30%)
Oct 17, 2017 38.77 38.78 38.54 38.72 3,077,560 -0.10(-0.26%)
Oct 16, 2017 38.88 38.99 38.76 38.83 1,664,295 -0.06(-0.16%)
Oct 13, 2017 38.84 39.04 38.82 38.89 1,888,042 +0.01(+0.03%)
Oct 12, 2017 38.94 38.94 38.65 38.88 3,720,118 -0.20(-0.52%)
Oct 11, 2017 39.00 39.15 38.88 39.08 4,231,557 +0.04(+0.09%)
Oct 10, 2017 38.63 39.06 38.55 39.04 6,896,760 +0.93(+2.45%)
Oct 09, 2017 38.04 38.24 37.87 38.11 3,643,701 +0.52(+1.38%)
Oct 06, 2017 37.57 37.71 37.31 37.59 10,622,684 +0.57(+1.55%)
Oct 05, 2017 37.38 37.39 36.99 37.02 3,516,552 -0.92(-2.42%)
Oct 04, 2017 37.67 38.05 37.66 37.93 3,356,294 +0.43(+1.16%)
Oct 03, 2017 37.38 37.64 37.34 37.50 2,334,983 -0.16(-0.42%)
Oct 02, 2017 37.51 37.77 37.48 37.66 2,708,374 -0.01(-0.02%)
Sep 29, 2017 37.94 37.96 37.64 37.66 2,962,220 -0.03(-0.08%)
Sep 28, 2017 37.64 37.76 37.53 37.69 2,960,323 -0.34(-0.90%)
Sep 27, 2017 37.89 38.13 37.86 38.04 4,172,774 +0.40(+1.06%)
Sep 26, 2017 37.22 37.86 37.17 37.64 5,072,682 +0.25(+0.68%)
Sep 25, 2017 37.34 37.41 37.10 37.39 3,006,888 -0.14(-0.39%)
Sep 22, 2017 37.61 37.63 37.43 37.53 2,489,052 +0.32(+0.86%)
Sep 21, 2017 37.15 37.34 37.09 37.21 2,467,581 -0.21(-0.55%)
Sep 20, 2017 37.79 37.81 37.26 37.42 2,696,959 -0.36(-0.94%)
Sep 19, 2017 38.14 38.16 37.69 37.77 2,644,178 -0.40(-1.06%)
Sep 18, 2017 38.27 38.37 37.99 38.18 3,194,137 -0.42(-1.08%)
Sep 15, 2017 38.40 39.20 38.24 38.59 6,477,873 +0.60(+1.59%)
Sep 14, 2017 38.19 38.24 37.75 37.99 4,028,271 -0.24(-0.63%)
Sep 13, 2017 38.34 38.47 38.20 38.23 2,319,997 -0.16(-0.42%)
Sep 12, 2017 38.37 38.56 38.25 38.39 2,556,908 -0.48(-1.23%)
Sep 11, 2017 38.94 39.04 38.81 38.87 2,125,733 -0.04(-0.09%)
Sep 08, 2017 39.00 39.11 38.85 38.91 6,007,225 +0.41(+1.07%)
Sep 07, 2017 38.62 38.83 38.45 38.49 6,428,662 +0.63(+1.66%)
Sep 06, 2017 37.84 38.12 37.81 37.87 3,740,710 +0.39(+1.03%)
Sep 05, 2017 37.63 37.69 37.29 37.48 2,772,647 -0.31(-0.83%)
Sep 01, 2017 37.86 37.65 37.80 3,441,914 +0.33(+0.89%)
Aug 31, 2017 37.34 37.65 37.28 37.46 4,651,744 +0.30(+0.81%)
Aug 30, 2017 37.33 37.00 37.16 3,044,633 +0.07(+0.20%)
Aug 29, 2017 37.10 37.19 36.94 37.09 3,186,269 -0.25(-0.66%)
Aug 28, 2017 37.29 37.50 37.19 37.34 4,162,190 +0.10(+0.26%)
Aug 25, 2017 37.56 37.64 37.21 37.24 4,010,759 -0.03(-0.08%)
Aug 24, 2017 37.40 37.56 37.16 37.27 6,815,721 +0.52(+1.41%)
Aug 23, 2017 36.72 36.78 36.37 36.75 6,499,345 +0.04(+0.10%)
Aug 22, 2017 37.05 37.12 36.61 36.72 7,759,484 -0.34(-0.91%)
Aug 21, 2017 36.98 37.17 36.92 37.05 6,131,751 +0.39(+1.05%)
Aug 18, 2017 36.87 36.87 36.67 36.67 4,840,999 -0.33(-0.90%)
Aug 17, 2017 37.73 37.75 37.00 37.00 6,175,030 -0.76(-2.01%)
Aug 16, 2017 37.73 37.84 37.70 37.76 2,812,669 -0.01(-0.02%)
Aug 15, 2017 37.67 37.85 37.55 37.77 6,391,985 +0.33(+0.88%)
Aug 14, 2017 37.53 37.60 37.41 37.44 6,093,367 -0.06(-0.16%)
Aug 11, 2017 37.66 37.70 37.43 37.50 6,982,056 +0.02(+0.05%)
Aug 10, 2017 38.30 38.30 37.48 37.48 7,603,750 -0.95(-2.48%)
Aug 09, 2017 38.45 38.59 38.33 38.43 7,237,848 +0.24(+0.62%)
Aug 08, 2017 38.96 39.01 38.17 38.20 11,238,534 -0.78(-2.00%)
Aug 07, 2017 39.12 39.33 38.83 38.98 8,249,716 -0.29(-0.73%)
Aug 04, 2017 39.63 39.65 39.02 39.26 10,194,187 +0.41(+1.04%)
Aug 03, 2017 38.81 39.19 38.66 38.86 10,843,540 +0.68(+1.78%)
Aug 02, 2017 37.90 38.30 37.92 38.18 15,762,432 +0.27(+0.72%)
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.