Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.20 44.24 42.75 43.86 162,713 +0.90(+2.09%)
Oct 30, 2017 43.36 43.41 42.61 42.96 90,318 -0.55(-1.26%)
Oct 27, 2017 43.17 43.54 42.77 43.51 114,044 +0.32(+0.74%)
Oct 26, 2017 42.42 43.41 42.13 43.19 110,005 +1.02(+2.42%)
Oct 25, 2017 42.57 42.57 41.84 42.17 147,561 -0.37(-0.87%)
Oct 24, 2017 42.71 43.34 42.31 42.54 176,673 -0.06(-0.14%)
Oct 23, 2017 43.31 43.31 42.55 42.60 130,011 -0.53(-1.23%)
Oct 20, 2017 44.01 44.03 42.88 43.13 151,807 -0.85(-1.93%)
Oct 19, 2017 43.63 44.01 42.98 43.98 398,736 +0.21(+0.48%)
Oct 18, 2017 43.40 43.85 43.18 43.77 173,187 +0.52(+1.20%)
Oct 17, 2017 43.00 43.66 42.85 43.25 237,488 +0.26(+0.60%)
Oct 16, 2017 42.47 43.01 42.22 42.99 252,473 +0.66(+1.56%)
Oct 13, 2017 42.13 42.43 41.88 42.33 182,828 +0.49(+1.17%)
Oct 12, 2017 41.64 42.03 41.64 41.84 98,258 +0.24(+0.58%)
Oct 11, 2017 41.39 41.81 41.39 41.60 84,227 +0.21(+0.51%)
Oct 10, 2017 41.25 41.51 41.17 41.39 81,492 +0.44(+1.07%)
Oct 09, 2017 40.63 41.18 40.63 40.95 105,496 +0.32(+0.79%)
Oct 06, 2017 40.21 40.73 40.07 40.63 165,506 +0.35(+0.87%)
Oct 05, 2017 40.94 41.06 40.24 40.28 231,928 -0.43(-1.06%)
Oct 04, 2017 40.13 40.94 39.93 40.71 182,429 +0.66(+1.65%)
Oct 03, 2017 40.21 40.65 39.90 40.05 204,706 -0.13(-0.32%)
Oct 02, 2017 39.67 40.34 39.33 40.18 152,609 +0.62(+1.57%)
Sep 29, 2017 39.61 39.76 39.42 39.56 123,189 -0.05(-0.13%)
Sep 28, 2017 39.07 39.70 38.80 39.61 111,458 +0.37(+0.94%)
Sep 27, 2017 38.99 39.30 38.37 39.24 282,351 +0.50(+1.29%)
Sep 26, 2017 38.20 38.97 38.16 38.74 138,311 +0.66(+1.73%)
Sep 25, 2017 38.50 38.55 37.76 38.08 157,300 -0.43(-1.12%)
Sep 22, 2017 38.29 38.61 38.02 38.51 126,731 +0.29(+0.76%)
Sep 21, 2017 38.03 38.34 37.42 38.22 122,626 +0.12(+0.31%)
Sep 20, 2017 37.27 38.32 37.14 38.10 196,170 +0.98(+2.64%)
Sep 19, 2017 37.05 37.40 36.84 37.12 183,844 +0.12(+0.32%)
Sep 18, 2017 37.40 37.60 36.89 37.00 171,842 -0.33(-0.88%)
Sep 15, 2017 37.17 37.41 36.70 37.33 314,326 +0.10(+0.27%)
Sep 14, 2017 37.53 37.66 37.08 37.23 84,323 -0.31(-0.83%)
Sep 13, 2017 37.59 37.88 37.39 37.54 194,094 -0.01(-0.03%)
Sep 12, 2017 37.85 37.97 37.34 37.55 103,945 -0.34(-0.90%)
Sep 11, 2017 37.70 38.19 37.64 37.89 153,031 +0.48(+1.28%)
Sep 08, 2017 37.07 37.57 36.81 37.41 109,765 +0.28(+0.75%)
Sep 07, 2017 36.90 37.52 36.90 37.13 86,851 -0.38(-1.01%)
Sep 06, 2017 38.11 38.28 37.47 37.51 229,488 -0.49(-1.29%)
Sep 05, 2017 38.44 38.81 37.55 38.00 144,684 -0.45(-1.17%)
Sep 01, 2017 38.22 38.49 37.81 38.45 69,240 +0.32(+0.84%)
Aug 31, 2017 37.60 38.30 37.47 38.13 102,444 +0.68(+1.82%)
Aug 30, 2017 37.05 37.47 36.82 37.45 78,466 +0.43(+1.16%)
Aug 29, 2017 36.82 37.10 36.58 37.02 90,219 -0.04(-0.11%)
Aug 28, 2017 37.05 37.15 36.88 37.06 88,478 +0.06(+0.16%)
Aug 25, 2017 37.01 37.17 36.83 37.00 65,172 +0.00(+0.00%)
Aug 24, 2017 37.24 37.34 36.77 37.00 112,641 -0.03(-0.08%)
Aug 23, 2017 36.90 37.35 36.86 37.03 137,519 -0.09(-0.24%)
Aug 22, 2017 36.72 37.26 36.61 37.12 112,651 +0.57(+1.56%)
Aug 21, 2017 36.07 36.65 35.74 36.55 113,971 +0.45(+1.25%)
Aug 18, 2017 35.92 36.20 35.80 36.10 132,066 -0.06(-0.17%)
Aug 17, 2017 36.69 37.00 36.05 36.16 221,294 -0.75(-2.03%)
Aug 16, 2017 37.24 37.32 36.61 36.91 103,425 -0.09(-0.24%)
Aug 15, 2017 37.22 37.22 36.56 37.00 114,639 -0.14(-0.38%)
Aug 14, 2017 37.07 37.33 36.94 37.14 217,142 +0.49(+1.34%)
Aug 11, 2017 37.00 37.20 36.44 36.65 305,925 -0.35(-0.95%)
Aug 10, 2017 37.56 37.76 36.84 37.00 168,166 -0.67(-1.78%)
Aug 09, 2017 37.84 38.03 37.45 37.67 149,293 -0.34(-0.89%)
Aug 08, 2017 37.71 38.30 37.45 38.01 207,378 +0.24(+0.64%)
Aug 07, 2017 37.57 37.77 36.68 37.77 175,623 +0.19(+0.51%)
Aug 04, 2017 37.25 37.99 37.21 37.58 184,217 +0.50(+1.35%)
Aug 03, 2017 36.85 37.23 36.77 37.08 154,781 +0.25(+0.68%)
Aug 02, 2017 37.09 37.17 36.39 36.83 317,421 -0.35(-0.94%)
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.