Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 28.85 29.35 28.54 28.61 28,899 -0.14(-0.48%)
Sep 28, 2017 27.62 29.25 27.54 28.74 29,955 +0.88(+3.15%)
Sep 27, 2017 28.61 29.48 27.88 27.87 21,802 -0.74(-2.59%)
Sep 26, 2017 29.01 29.79 28.61 28.61 17,187 -0.50(-1.73%)
Sep 25, 2017 30.97 30.97 28.97 29.11 36,847 -2.26(-7.20%)
Sep 22, 2017 31.82 32.06 31.16 31.37 17,301 -0.51(-1.61%)
Sep 21, 2017 32.51 32.80 31.85 31.88 9,576 -0.38(-1.19%)
Sep 20, 2017 34.14 34.14 31.57 32.27 23,173 -1.47(-4.36%)
Sep 19, 2017 33.39 34.21 33.19 33.74 14,780 +0.16(+0.47%)
Sep 18, 2017 34.03 34.73 33.20 33.58 27,334 -0.65(-1.90%)
Sep 15, 2017 33.94 35.23 33.93 34.23 45,553 +0.23(+0.67%)
Sep 14, 2017 35.01 35.03 32.48 34.00 36,616 -1.49(-4.20%)
Sep 13, 2017 37.60 37.70 34.88 35.49 31,679 -3.10(-8.03%)
Sep 12, 2017 39.40 39.40 37.58 38.59 7,755 -2.46(-5.98%)
Sep 11, 2017 42.93 42.93 40.40 41.05 9,590 -1.38(-3.26%)
Sep 08, 2017 40.05 43.48 40.05 42.43 18,453 +3.60(+9.28%)
Sep 07, 2017 38.55 39.80 38.55 38.83 4,994 +0.72(+1.89%)
Sep 06, 2017 38.94 38.94 37.52 38.11 6,364 -1.88(-4.71%)
Sep 05, 2017 39.53 40.65 38.16 39.99 9,935 +0.46(+1.17%)
Sep 01, 2017 41.57 42.42 39.37 39.53 14,640 -2.14(-5.14%)
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%)
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.