Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 39.53 40.13 39.53 40.08 3,323,471 +0.47(+1.19%)
Oct 30, 2017 39.89 40.01 39.55 39.60 4,069,897 -0.33(-0.83%)
Oct 27, 2017 39.72 40.08 39.58 39.94 2,039,649 +0.22(+0.54%)
Oct 26, 2017 40.13 40.53 39.69 39.72 2,879,140 -0.02(-0.06%)
Oct 25, 2017 39.94 40.03 39.39 39.74 3,285,777 -0.37(-0.93%)
Oct 24, 2017 40.14 40.16 39.84 40.12 1,907,839 +0.17(+0.44%)
Oct 23, 2017 40.00 40.03 39.79 39.94 1,644,853 +0.02(+0.06%)
Oct 20, 2017 39.88 40.00 39.73 39.92 1,454,994 -0.01(-0.02%)
Oct 19, 2017 39.67 39.94 39.55 39.93 1,857,117 +0.31(+0.79%)
Oct 18, 2017 39.49 39.64 39.31 39.61 2,464,840 +0.00(+0.00%)
Oct 17, 2017 39.16 39.63 39.11 39.61 1,607,004 +0.33(+0.84%)
Oct 16, 2017 39.31 39.47 39.10 39.28 1,374,046 -0.11(-0.27%)
Oct 13, 2017 39.64 39.84 39.30 39.39 1,338,283 -0.15(-0.38%)
Oct 12, 2017 39.26 39.54 39.26 39.54 1,798,590 +0.31(+0.78%)
Oct 11, 2017 38.94 39.35 38.92 39.23 3,072,605 +0.29(+0.74%)
Oct 10, 2017 38.57 38.96 38.44 38.94 3,178,119 +0.43(+1.12%)
Oct 09, 2017 38.46 38.63 38.37 38.51 1,276,718 +0.15(+0.39%)
Oct 06, 2017 38.41 38.53 38.24 38.36 3,029,724 -0.19(-0.49%)
Oct 05, 2017 38.55 38.60 38.24 38.55 3,353,944 +0.03(+0.09%)
Oct 04, 2017 38.11 38.53 37.96 38.52 2,450,616 +0.43(+1.13%)
Oct 03, 2017 38.43 38.43 38.00 38.09 2,324,084 -0.37(-0.97%)
Oct 02, 2017 38.46 38.58 38.20 38.46 1,762,156 +0.08(+0.22%)
Sep 29, 2017 38.41 38.53 38.27 38.38 1,810,185 -0.02(-0.06%)
Sep 28, 2017 38.22 38.49 38.05 38.40 1,474,431 +0.10(+0.26%)
Sep 27, 2017 38.68 38.76 38.05 38.30 1,761,976 -0.59(-1.51%)
Sep 26, 2017 38.92 38.99 38.66 38.89 2,156,167 -0.13(-0.34%)
Sep 25, 2017 38.47 39.02 38.41 39.02 2,796,492 +0.52(+1.36%)
Sep 22, 2017 39.19 39.19 38.34 38.50 3,348,114 -0.49(-1.25%)
Sep 21, 2017 38.87 39.24 38.87 38.99 1,780,256 -0.01(-0.02%)
Sep 20, 2017 39.36 39.46 38.94 39.00 5,328,299 -0.27(-0.68%)
Sep 19, 2017 39.50 39.54 39.25 39.26 2,775,017 -0.20(-0.50%)
Sep 18, 2017 39.65 39.74 39.15 39.46 2,661,381 -0.20(-0.50%)
Sep 15, 2017 39.58 39.69 39.35 39.66 3,915,649 -0.02(-0.04%)
Sep 14, 2017 39.28 39.69 39.16 39.68 3,039,508 +0.32(+0.82%)
Sep 13, 2017 39.77 39.84 39.35 39.36 3,185,521 -0.48(-1.21%)
Sep 12, 2017 40.65 40.67 39.72 39.84 1,959,112 -0.85(-2.08%)
Sep 11, 2017 40.28 40.69 40.22 40.68 1,578,757 +0.36(+0.90%)
Sep 08, 2017 40.13 40.42 40.03 40.32 1,845,018 +0.17(+0.41%)
Sep 07, 2017 40.01 40.21 39.92 40.15 1,294,838 +0.23(+0.58%)
Sep 06, 2017 40.20 40.20 39.80 39.92 1,201,031 -0.21(-0.52%)
Sep 05, 2017 40.18 40.18 39.92 40.13 1,398,803 +0.01(+0.02%)
Sep 01, 2017 40.29 40.32 40.03 40.12 1,211,734 -0.10(-0.25%)
Aug 31, 2017 40.27 40.35 40.18 40.22 1,907,670 -0.02(-0.06%)
Aug 30, 2017 40.32 40.40 40.19 40.24 1,067,833 -0.14(-0.35%)
Aug 29, 2017 40.39 40.52 40.26 40.38 1,089,883 +0.09(+0.23%)
Aug 28, 2017 40.24 40.35 40.11 40.29 1,429,719 +0.11(+0.27%)
Aug 25, 2017 40.17 40.39 40.10 40.18 1,719,371 +0.13(+0.33%)
Aug 24, 2017 40.24 40.30 40.04 40.05 1,399,106 -0.20(-0.49%)
Aug 23, 2017 40.00 40.26 39.89 40.25 1,098,267 +0.27(+0.66%)
Aug 22, 2017 39.98 40.04 39.84 39.98 1,704,610 -0.02(-0.04%)
Aug 21, 2017 39.96 40.08 39.87 40.00 1,137,459 +0.06(+0.15%)
Aug 18, 2017 39.65 40.18 39.45 39.94 4,053,458 +0.31(+0.77%)
Aug 17, 2017 39.78 39.88 39.57 39.64 2,061,585 -0.14(-0.35%)
Aug 16, 2017 39.65 39.79 39.52 39.78 1,275,265 +0.21(+0.52%)
Aug 15, 2017 39.20 39.60 39.09 39.57 1,044,924 +0.25(+0.63%)
Aug 14, 2017 39.24 39.40 39.19 39.32 1,643,519 +0.12(+0.32%)
Aug 11, 2017 39.36 39.40 39.03 39.20 1,441,416 -0.14(-0.36%)
Aug 10, 2017 39.22 39.40 39.02 39.34 1,645,204 +0.08(+0.21%)
Aug 09, 2017 39.40 39.40 39.18 39.26 2,402,493 -0.03(-0.08%)
Aug 08, 2017 39.02 39.29 39.00 39.29 1,659,489 +0.19(+0.49%)
Aug 07, 2017 38.97 39.10 38.85 39.10 1,385,394 +0.13(+0.34%)
Aug 04, 2017 38.83 39.01 38.65 38.97 2,468,103 +0.01(+0.02%)
Aug 03, 2017 38.53 38.99 38.53 38.96 1,856,180 +0.31(+0.81%)
Aug 02, 2017 38.34 38.65 38.10 38.64 1,756,140 +0.28(+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.