Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 38.58 38.80 38.56 38.75 479,067 +0.42(+1.10%)
Aug 30, 2017 38.16 38.37 38.13 38.33 532,443 +0.55(+1.45%)
Aug 29, 2017 37.67 37.85 37.66 37.78 346,263 +0.16(+0.42%)
Aug 28, 2017 37.72 37.75 37.59 37.63 192,501 -0.02(-0.05%)
Aug 25, 2017 37.57 37.84 37.50 37.65 1,090,073 +0.30(+0.81%)
Aug 24, 2017 37.95 37.57 37.29 37.34 1,406,860 -0.61(-1.60%)
Aug 23, 2017 37.91 38.04 37.89 37.95 320,547 +0.10(+0.26%)
Aug 22, 2017 37.64 37.87 37.58 37.85 503,508 +0.21(+0.55%)
Aug 21, 2017 37.64 37.76 37.50 37.65 607,946 -0.26(-0.70%)
Aug 18, 2017 37.98 38.07 37.75 37.91 516,220 -0.22(-0.59%)
Aug 17, 2017 38.47 38.58 38.13 38.14 673,805 -0.38(-0.99%)
Aug 16, 2017 38.27 38.56 38.26 38.52 479,851 +0.46(+1.21%)
Aug 15, 2017 38.23 38.25 38.03 38.06 525,569 -0.22(-0.59%)
Aug 14, 2017 38.23 38.36 38.14 38.28 447,798 +0.15(+0.38%)
Aug 11, 2017 37.98 38.26 37.91 38.14 481,866 +0.12(+0.31%)
Aug 10, 2017 38.67 38.67 37.97 38.02 1,023,512 -1.11(-2.85%)
Aug 09, 2017 39.33 39.33 38.96 39.13 946,228 -0.53(-1.33%)
Aug 08, 2017 39.46 39.78 39.44 39.66 814,898 +0.56(+1.43%)
Aug 07, 2017 39.01 39.16 39.00 39.10 815,866 -0.34(-0.87%)
Aug 04, 2017 39.47 39.53 39.31 39.45 558,865 +0.14(+0.35%)
Aug 03, 2017 39.06 39.33 38.88 39.31 689,147 +0.38(+0.98%)
Aug 02, 2017 39.27 39.31 38.84 38.93 1,118,779 -0.88(-2.21%)
Aug 01, 2017 40.57 40.71 39.41 39.81 1,137,980 -0.35(-0.88%)
Jul 31, 2017 40.22 40.41 40.09 40.16 591,616 +0.10(+0.24%)
Jul 28, 2017 40.07 40.08 39.88 40.06 596,626 -0.31(-0.77%)
Jul 27, 2017 40.26 40.73 40.22 40.38 1,488,773 +0.48(+1.20%)
Jul 26, 2017 39.70 39.90 39.60 39.90 505,534 +0.61(+1.54%)
Jul 25, 2017 39.43 39.46 39.16 39.29 849,365 -0.42(-1.06%)
Jul 24, 2017 39.55 39.74 39.41 39.71 783,749 -0.20(-0.49%)
Jul 21, 2017 39.73 39.92 39.70 39.91 625,036 +0.18(+0.44%)
Jul 20, 2017 39.85 39.61 39.73 812,420 +0.07(+0.17%)
Jul 19, 2017 39.42 39.79 39.34 39.66 1,179,568 +0.19(+0.47%)
Jul 18, 2017 39.21 39.51 39.21 39.48 484,930 +0.23(+0.60%)
Jul 17, 2017 39.32 39.50 39.20 39.24 548,070 -0.09(-0.22%)
Jul 14, 2017 39.10 39.33 39.03 39.33 541,391 +0.41(+1.06%)
Jul 13, 2017 38.80 38.97 38.64 38.92 535,597 +0.07(+0.18%)
Jul 12, 2017 38.70 38.92 38.62 38.85 1,021,830 +0.86(+2.27%)
Jul 11, 2017 37.79 38.02 37.66 37.99 1,319,994 +0.68(+1.83%)
Jul 10, 2017 36.99 37.32 36.98 37.31 822,757 +0.35(+0.95%)
Jul 07, 2017 36.76 37.02 36.49 36.95 1,167,275 +0.24(+0.67%)
Jul 06, 2017 36.76 36.82 36.60 36.71 661,433 -0.38(-1.03%)
Jul 05, 2017 36.87 37.11 36.80 37.09 1,044,397 -0.25(-0.68%)
Jul 03, 2017 37.48 37.52 37.29 37.34 647,077 +0.00(+0.00%)
Jun 30, 2017 37.62 37.62 37.33 37.34 946,859 -0.09(-0.24%)
Jun 29, 2017 37.92 38.00 37.15 37.43 820,766 -0.58(-1.52%)
Jun 28, 2017 37.83 38.02 37.56 38.01 866,191 +0.29(+0.78%)
Jun 27, 2017 37.81 38.07 37.72 37.72 1,091,560 -0.11(-0.28%)
Jun 26, 2017 37.76 38.07 37.76 37.82 1,089,400 +0.16(+0.42%)
Jun 23, 2017 37.61 37.69 37.40 37.67 494,940 +0.11(+0.29%)
Jun 22, 2017 37.53 37.69 37.53 37.56 410,457 +0.26(+0.71%)
Jun 21, 2017 37.20 37.31 37.17 37.30 497,392 -0.02(-0.05%)
Jun 20, 2017 37.61 37.64 37.30 37.31 576,075 -0.47(-1.24%)
Jun 19, 2017 37.66 37.97 37.64 37.78 1,431,466 +1.28(+3.51%)
Jun 16, 2017 36.59 36.59 36.34 36.50 827,438 -0.10(-0.27%)
Jun 15, 2017 36.48 36.66 36.34 36.60 1,018,839 +0.36(+1.00%)
Jun 14, 2017 36.51 36.51 36.11 36.24 765,617 +0.11(+0.30%)
Jun 13, 2017 36.05 36.17 35.97 36.13 835,602 -0.10(-0.27%)
Jun 12, 2017 36.15 36.27 35.75 36.23 1,292,397 +0.08(+0.22%)
Jun 09, 2017 36.45 36.84 36.09 36.15 2,337,614 -0.90(-2.43%)
Jun 08, 2017 36.75 37.09 36.60 37.05 1,169,303 +0.05(+0.13%)
Jun 07, 2017 37.25 37.25 36.98 37.00 1,084,529 -0.28(-0.76%)
Jun 06, 2017 37.11 37.39 37.08 37.29 903,366 +0.45(+1.22%)
Jun 05, 2017 36.91 37.04 36.83 36.84 733,618 -0.08(-0.21%)
Jun 02, 2017 36.50 36.91 36.37 36.91 1,406,302 +1.21(+3.40%)
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.