Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.68 42.18 41.45 42.13 9,866 +0.05(+0.12%)
Oct 30, 2017 41.85 42.35 41.85 42.08 5,635 -0.02(-0.04%)
Oct 27, 2017 42.01 42.09 41.82 42.09 6,559 +0.41(+0.97%)
Oct 26, 2017 41.85 41.85 41.20 41.69 9,197 +0.20(+0.47%)
Oct 25, 2017 40.04 41.49 40.02 41.49 11,878 +1.20(+2.98%)
Oct 24, 2017 39.85 40.34 39.85 40.29 8,451 +0.33(+0.83%)
Oct 23, 2017 39.84 40.21 39.84 39.96 9,129 +0.07(+0.18%)
Oct 20, 2017 39.99 39.99 39.71 39.89 8,947 +0.17(+0.44%)
Oct 19, 2017 39.87 39.87 39.58 39.72 6,967 -0.09(-0.24%)
Oct 18, 2017 39.61 39.89 39.27 39.81 8,943 +0.19(+0.48%)
Oct 17, 2017 39.94 39.94 39.46 39.62 8,144 -0.07(-0.16%)
Oct 16, 2017 39.67 39.95 39.48 39.69 6,364 -0.31(-0.79%)
Oct 13, 2017 39.36 40.30 39.36 40.00 8,317 +0.03(+0.08%)
Oct 12, 2017 39.93 40.17 39.78 39.97 6,975 -0.27(-0.67%)
Oct 11, 2017 40.05 40.26 39.96 40.24 9,149 +0.21(+0.52%)
Oct 10, 2017 39.91 40.10 39.80 40.03 6,577 +0.06(+0.15%)
Oct 09, 2017 39.72 39.97 39.55 39.97 5,659 +0.15(+0.38%)
Oct 06, 2017 39.87 39.87 39.39 39.82 36,979 -0.13(-0.34%)
Oct 05, 2017 40.29 40.29 39.62 39.95 9,565 -0.20(-0.49%)
Oct 04, 2017 40.35 40.35 39.42 40.15 11,518 +0.21(+0.53%)
Oct 03, 2017 40.14 40.14 39.74 39.94 5,239 +0.00(+0.00%)
Oct 02, 2017 40.03 40.30 39.94 39.94 8,214 -0.49(-1.21%)
Sep 29, 2017 40.65 40.65 40.21 40.43 9,490 -0.01(-0.02%)
Sep 28, 2017 40.66 40.85 40.10 40.44 13,888 +0.44(+1.10%)
Sep 27, 2017 39.37 40.56 39.37 40.00 9,866 -0.34(-0.86%)
Sep 26, 2017 40.31 40.65 40.20 40.34 58,661 -0.08(-0.21%)
Sep 25, 2017 40.63 40.63 40.00 40.43 10,477 +0.51(+1.28%)
Sep 22, 2017 39.51 40.24 39.49 39.92 12,978 -0.26(-0.65%)
Sep 21, 2017 40.41 40.45 40.18 40.18 12,693 -1.06(-2.57%)
Sep 20, 2017 40.93 41.59 40.93 41.24 13,340 -0.12(-0.29%)
Sep 19, 2017 41.83 41.83 41.23 41.36 9,322 +0.02(+0.04%)
Sep 18, 2017 41.54 41.54 41.10 41.34 10,036 +0.28(+0.68%)
Sep 15, 2017 41.68 41.68 41.00 41.06 8,449 -0.49(-1.18%)
Sep 14, 2017 41.68 41.68 40.88 41.55 14,020 +0.23(+0.56%)
Sep 13, 2017 41.46 41.70 41.31 41.32 153,371 -0.47(-1.12%)
Sep 12, 2017 42.04 42.04 41.49 41.79 12,958 +0.01(+0.02%)
Sep 11, 2017 41.78 42.81 41.59 41.78 10,865 +0.34(+0.81%)
Sep 08, 2017 41.60 41.75 41.03 41.45 12,791 +0.01(+0.01%)
Sep 07, 2017 41.37 41.68 41.06 41.44 11,812 +0.80(+1.97%)
Sep 06, 2017 41.11 41.11 40.46 40.64 11,357 +0.27(+0.67%)
Sep 05, 2017 40.30 40.70 40.01 40.37 11,808 -0.55(-1.34%)
Sep 01, 2017 40.97 40.43 40.92 49,014 +0.49(+1.21%)
Aug 31, 2017 39.99 40.43 39.77 40.43 6,058 +0.77(+1.94%)
Aug 30, 2017 39.09 40.09 39.09 39.66 11,251 -0.32(-0.81%)
Aug 29, 2017 39.95 40.09 39.70 39.98 8,962 +0.05(+0.14%)
Aug 28, 2017 39.67 39.93 39.37 39.93 12,023 +0.53(+1.35%)
Aug 25, 2017 39.34 39.49 39.23 39.40 8,288 +0.26(+0.67%)
Aug 24, 2017 39.35 39.35 38.53 39.14 31,627 -0.28(-0.71%)
Aug 23, 2017 39.99 39.99 39.31 39.42 7,847 +0.14(+0.36%)
Aug 22, 2017 39.37 39.37 38.57 39.28 8,681 -0.58(-1.46%)
Aug 21, 2017 39.94 39.94 39.27 39.86 6,629 +0.15(+0.38%)
Aug 18, 2017 39.18 39.99 39.18 39.71 9,505 +0.82(+2.11%)
Aug 17, 2017 39.28 39.28 38.89 38.89 5,031 +0.44(+1.14%)
Aug 16, 2017 38.39 38.51 37.91 38.45 6,474 +0.20(+0.52%)
Aug 15, 2017 38.40 38.52 37.95 38.25 5,178 +0.33(+0.88%)
Aug 14, 2017 37.58 38.10 37.58 37.92 21,160 +0.45(+1.21%)
Aug 11, 2017 37.03 37.57 37.03 37.47 8,651 -0.11(-0.31%)
Aug 10, 2017 37.79 38.15 37.58 37.58 7,652 -0.23(-0.61%)
Aug 09, 2017 37.92 37.92 37.53 37.81 6,153 -0.06(-0.15%)
Aug 08, 2017 38.06 38.06 37.86 37.87 5,787 -0.07(-0.18%)
Aug 07, 2017 38.06 38.09 37.80 37.94 8,373 -0.43(-1.12%)
Aug 04, 2017 37.97 38.65 37.97 38.37 7,437 -0.21(-0.54%)
Aug 03, 2017 38.63 38.67 38.30 38.58 9,066 +0.15(+0.39%)
Aug 02, 2017 38.09 38.64 38.09 38.43 7,968 -1.64(-4.09%)
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.