Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.50 43.66 41.26 41.67 17,243 -2.51(-5.67%)
Aug 30, 2017 45.55 45.76 43.76 44.17 6,472 -0.27(-0.60%)
Aug 29, 2017 45.15 46.55 44.36 44.44 10,671 +0.22(+0.49%)
Aug 28, 2017 42.49 45.23 42.49 44.22 11,420 +1.53(+3.58%)
Aug 25, 2017 42.42 42.82 42.24 42.69 2,830 +0.44(+1.05%)
Aug 24, 2017 43.05 43.11 41.81 42.25 4,027 -0.47(-1.11%)
Aug 23, 2017 44.29 44.64 41.86 42.72 17,327 -1.39(-3.16%)
Aug 22, 2017 45.38 45.38 44.12 44.12 1,239 -1.26(-2.78%)
Aug 21, 2017 44.21 45.92 44.21 45.38 6,115 +1.49(+3.39%)
Aug 18, 2017 45.09 45.45 43.31 43.89 60,004 -0.98(-2.18%)
Aug 17, 2017 43.73 44.86 42.40 44.86 3,188 +0.81(+1.84%)
Aug 16, 2017 42.13 44.05 41.39 44.05 6,249 +1.70(+4.01%)
Aug 15, 2017 42.95 43.78 42.35 42.36 4,879 +0.49(+1.18%)
Aug 14, 2017 40.53 41.97 39.87 41.86 5,558 +1.33(+3.29%)
Aug 11, 2017 40.97 41.25 40.46 40.53 3,941 -0.16(-0.39%)
Aug 10, 2017 38.13 40.78 37.90 40.69 5,470 +1.57(+4.01%)
Aug 09, 2017 38.78 39.81 37.76 39.12 5,289 -0.76(-1.90%)
Aug 08, 2017 40.33 40.75 38.01 39.88 14,398 +0.48(+1.23%)
Aug 07, 2017 38.80 40.16 38.42 39.40 27,818 +2.04(+5.47%)
Aug 04, 2017 39.06 40.01 37.27 37.36 10,689 -2.08(-5.28%)
Aug 03, 2017 36.32 39.80 36.32 39.44 16,616 +2.94(+8.06%)
Aug 02, 2017 35.41 37.14 34.75 36.50 16,251 +2.27(+6.63%)
Aug 01, 2017 34.53 33.24 34.23 12,469 +0.80(+2.39%)
Jul 31, 2017 32.79 34.53 32.77 33.43 16,534 +1.26(+3.92%)
Jul 28, 2017 32.55 32.59 30.48 32.17 44,585 +0.02(+0.07%)
Jul 27, 2017 33.61 33.79 31.91 32.15 9,822 -1.42(-4.24%)
Jul 26, 2017 33.17 33.54 31.55 33.57 36,934 +0.33(+0.98%)
Jul 25, 2017 34.48 34.48 32.32 33.24 19,363 -3.13(-8.60%)
Jul 24, 2017 35.46 36.77 35.46 36.37 9,690 +0.24(+0.66%)
Jul 21, 2017 35.36 36.40 35.20 36.13 19,039 +0.90(+2.55%)
Jul 20, 2017 32.94 35.53 32.80 35.24 23,846 +1.80(+5.39%)
Jul 19, 2017 36.91 36.91 33.34 33.43 29,624 -3.38(-9.18%)
Jul 18, 2017 34.89 37.47 34.89 36.81 9,469 +1.18(+3.32%)
Jul 17, 2017 35.51 35.79 34.69 35.63 9,781 -0.18(-0.50%)
Jul 14, 2017 36.23 36.29 35.61 35.81 5,018 -2.17(-5.71%)
Jul 13, 2017 37.78 38.55 37.29 37.98 2,161 -0.13(-0.35%)
Jul 12, 2017 37.03 38.35 36.24 38.11 5,554 -0.43(-1.12%)
Jul 11, 2017 39.36 40.37 38.17 38.54 6,303 -1.24(-3.12%)
Jul 10, 2017 43.00 43.00 39.44 39.78 5,344 -1.81(-4.36%)
Jul 07, 2017 41.91 43.00 41.18 41.60 10,114 +1.04(+2.55%)
Jul 06, 2017 38.18 40.56 37.97 40.56 8,177 +2.17(+5.64%)
Jul 05, 2017 36.29 38.71 36.22 38.40 24,526 +3.38(+9.67%)
Jul 03, 2017 36.77 36.77 34.73 35.01 5,380 -2.14(-5.75%)
Jun 30, 2017 35.77 37.70 35.77 37.15 5,499 -0.38(-1.02%)
Jun 29, 2017 38.71 38.71 36.28 37.53 19,246 -0.96(-2.48%)
Jun 28, 2017 40.85 40.85 38.49 38.49 3,300 -2.36(-5.77%)
Jun 27, 2017 39.52 40.94 39.25 40.85 7,971 +0.43(+1.07%)
Jun 26, 2017 40.83 41.61 39.36 40.42 7,260 -1.23(-2.95%)
Jun 23, 2017 44.38 44.38 41.54 41.65 6,215 -3.95(-8.65%)
Jun 22, 2017 45.56 46.21 44.17 45.59 9,922 -0.10(-0.22%)
Jun 21, 2017 43.58 46.18 42.01 45.69 17,221 +2.11(+4.84%)
Jun 20, 2017 41.99 44.75 41.99 43.58 9,542 +3.05(+7.52%)
Jun 19, 2017 39.34 40.61 38.87 40.53 11,724 +0.95(+2.39%)
Jun 16, 2017 39.34 40.32 39.34 39.59 5,732 -1.02(-2.50%)
Jun 15, 2017 38.24 40.60 38.08 40.60 8,323 +2.43(+6.36%)
Jun 14, 2017 35.12 38.46 35.12 38.18 7,829 +3.56(+10.29%)
Jun 13, 2017 36.87 37.05 34.60 34.61 7,209 -2.52(-6.77%)
Jun 12, 2017 37.36 37.36 35.82 37.13 17,249 -0.67(-1.77%)
Jun 09, 2017 41.65 41.65 37.35 37.80 23,165 -4.01(-9.58%)
Jun 08, 2017 41.67 41.86 40.40 41.81 4,984 +0.90(+2.19%)
Jun 07, 2017 37.24 41.23 37.09 40.91 10,901 +4.00(+10.85%)
Jun 06, 2017 39.16 39.75 36.75 36.90 9,690 -2.21(-5.65%)
Jun 05, 2017 39.26 39.73 38.25 39.11 13,217 +0.54(+1.40%)
Jun 02, 2017 35.87 38.98 35.87 38.57 4,882 +2.50(+6.93%)
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.