Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.15 43.34 43.04 43.17 948,636 +0.08(+0.19%)
Sep 28, 2017 43.03 43.14 42.92 43.09 1,840,717 +0.13(+0.30%)
Sep 27, 2017 42.87 42.96 42.71 42.96 1,311,452 -0.02(-0.06%)
Sep 26, 2017 43.23 43.27 42.92 42.99 1,970,817 -0.73(-1.66%)
Sep 25, 2017 43.41 43.89 43.38 43.71 1,533,207 +0.14(+0.31%)
Sep 22, 2017 43.65 43.83 43.54 43.58 1,348,689 +0.09(+0.20%)
Sep 21, 2017 43.59 43.68 43.44 43.49 927,860 +0.00(+0.01%)
Sep 20, 2017 43.44 43.80 43.37 43.49 2,011,059 +0.49(+1.13%)
Sep 19, 2017 43.07 43.23 42.90 43.00 1,060,459 +0.18(+0.41%)
Sep 18, 2017 42.76 42.95 42.71 42.83 736,675 -0.04(-0.09%)
Sep 15, 2017 42.77 42.88 42.60 42.86 1,730,408 +0.37(+0.86%)
Sep 14, 2017 42.44 42.69 42.44 42.50 1,179,856 +0.09(+0.21%)
Sep 13, 2017 42.50 42.57 42.29 42.41 1,269,164 -0.09(-0.21%)
Sep 12, 2017 42.13 42.55 42.13 42.50 4,638,217 +0.22(+0.53%)
Sep 11, 2017 42.19 42.46 42.19 42.28 1,071,438 +0.24(+0.57%)
Sep 08, 2017 42.24 42.31 41.93 42.04 701,958 -0.51(-1.20%)
Sep 07, 2017 42.47 42.59 42.36 42.55 1,118,701 +0.55(+1.31%)
Sep 06, 2017 41.58 42.06 41.58 42.00 1,321,522 +0.46(+1.11%)
Sep 05, 2017 41.42 41.70 41.37 41.54 1,491,092 +0.12(+0.29%)
Sep 01, 2017 41.40 41.59 41.29 41.42 3,413,598 +0.00(+0.00%)
Aug 31, 2017 41.03 41.43 41.03 41.42 2,974,867 +0.46(+1.13%)
Aug 30, 2017 40.89 41.20 40.81 40.95 1,171,571 -0.29(-0.71%)
Aug 29, 2017 41.11 41.37 41.10 41.25 807,890 +0.03(+0.08%)
Aug 28, 2017 41.30 41.30 41.04 41.22 1,066,623 +0.11(+0.27%)
Aug 25, 2017 40.86 41.16 40.82 41.11 1,161,677 +0.22(+0.54%)
Aug 24, 2017 40.99 41.01 40.72 40.88 743,014 -0.21(-0.50%)
Aug 23, 2017 40.92 41.20 40.83 41.09 1,421,920 +0.45(+1.12%)
Aug 22, 2017 40.57 40.86 40.53 40.64 3,245,433 +0.57(+1.41%)
Aug 21, 2017 40.24 40.36 39.98 40.07 1,799,691 -0.11(-0.28%)
Aug 18, 2017 39.75 40.47 39.59 40.18 2,749,987 +0.49(+1.22%)
Aug 17, 2017 39.90 40.13 39.63 39.70 1,130,114 -0.41(-1.03%)
Aug 16, 2017 40.29 40.45 39.99 40.11 1,892,783 +0.11(+0.28%)
Aug 15, 2017 40.04 40.12 39.80 40.00 1,223,773 +0.06(+0.16%)
Aug 14, 2017 40.17 40.37 39.94 39.94 1,008,286 -0.18(-0.44%)
Aug 11, 2017 40.24 40.27 40.04 40.11 1,162,184 -0.37(-0.92%)
Aug 10, 2017 40.72 40.79 40.37 40.49 2,015,863 -0.35(-0.86%)
Aug 09, 2017 40.44 40.88 40.39 40.84 1,239,478 +0.10(+0.23%)
Aug 08, 2017 41.09 41.24 40.71 40.74 1,214,929 -0.42(-1.02%)
Aug 07, 2017 41.06 41.22 40.99 41.16 1,032,231 -0.16(-0.39%)
Aug 04, 2017 41.16 41.34 41.02 41.32 1,871,929 +0.37(+0.91%)
Aug 03, 2017 41.19 41.23 40.86 40.95 2,077,084 -0.11(-0.27%)
Aug 02, 2017 41.12 41.35 40.91 41.06 1,871,832 +0.29(+0.72%)
Aug 01, 2017 41.05 41.21 40.68 40.76 1,675,025 +0.44(+1.09%)
Jul 31, 2017 40.31 40.53 40.23 40.33 1,061,144 +0.05(+0.12%)
Jul 28, 2017 39.90 40.32 39.88 40.28 1,674,420 +0.14(+0.34%)
Jul 27, 2017 40.14 40.18 39.76 40.14 3,646,916 +0.04(+0.10%)
Jul 26, 2017 40.11 40.18 39.86 40.10 1,433,398 +0.45(+1.14%)
Jul 25, 2017 40.12 40.18 39.65 39.65 1,014,072 +0.17(+0.42%)
Jul 24, 2017 39.74 39.76 39.43 39.48 880,005 -0.01(-0.02%)
Jul 21, 2017 39.95 40.01 39.32 39.49 2,431,793 -0.58(-1.45%)
Jul 20, 2017 40.37 40.39 39.90 40.07 2,691,942 +0.18(+0.44%)
Jul 19, 2017 39.53 39.90 39.50 39.90 804,120 +0.36(+0.91%)
Jul 18, 2017 39.72 39.72 39.36 39.54 984,793 +0.15(+0.38%)
Jul 17, 2017 39.52 39.59 39.28 39.39 1,394,492 -0.14(-0.34%)
Jul 14, 2017 39.54 39.72 39.39 39.52 1,151,702 +0.34(+0.87%)
Jul 13, 2017 39.06 39.18 38.94 39.18 1,035,333 +0.14(+0.35%)
Jul 12, 2017 39.25 39.39 39.03 39.04 2,402,365 +0.03(+0.08%)
Jul 11, 2017 38.62 39.04 38.54 39.01 1,337,920 +0.29(+0.74%)
Jul 10, 2017 38.65 38.93 38.63 38.73 999,675 +0.17(+0.43%)
Jul 07, 2017 38.58 38.63 38.32 38.56 3,616,588 -0.34(-0.88%)
Jul 06, 2017 39.00 39.28 38.88 38.90 1,068,499 -0.04(-0.10%)
Jul 05, 2017 39.14 39.20 38.88 38.94 2,185,031 -0.93(-2.34%)
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.