Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 36.40 36.68 35.98 36.22 4,525,145 +0.16(+0.44%)
Aug 30, 2017 36.58 36.96 36.01 36.06 3,697,277 -0.46(-1.26%)
Aug 29, 2017 36.02 36.58 35.82 36.52 3,069,974 +0.07(+0.19%)
Aug 28, 2017 36.70 36.79 36.03 36.45 2,107,179 -0.11(-0.30%)
Aug 25, 2017 36.39 37.02 36.20 36.56 3,048,311 +0.31(+0.86%)
Aug 24, 2017 36.58 37.30 36.01 36.25 4,282,804 +0.12(+0.33%)
Aug 23, 2017 36.48 36.90 35.91 36.13 3,088,411 -0.61(-1.66%)
Aug 22, 2017 36.59 36.88 36.23 36.74 3,438,079 +0.45(+1.24%)
Aug 21, 2017 36.15 36.72 35.70 36.29 4,045,286 +0.09(+0.25%)
Aug 18, 2017 37.56 37.67 35.84 36.20 7,047,985 -1.35(-3.60%)
Aug 17, 2017 36.13 37.57 35.00 37.55 25,064,620 -2.00(-5.06%)
Aug 16, 2017 39.48 40.48 39.11 39.55 7,985,205 +0.50(+1.28%)
Aug 15, 2017 40.23 40.29 39.00 39.05 4,941,170 -1.51(-3.72%)
Aug 14, 2017 41.10 41.52 40.49 40.56 4,458,293 -0.32(-0.78%)
Aug 11, 2017 40.89 41.83 40.77 40.88 3,752,253 -0.36(-0.87%)
Aug 10, 2017 42.04 42.35 41.22 41.24 5,003,233 -1.42(-3.33%)
Aug 09, 2017 42.44 43.07 41.75 42.66 2,424,133 -0.01(-0.02%)
Aug 08, 2017 43.59 43.99 42.53 42.67 2,934,884 -0.70(-1.61%)
Aug 07, 2017 43.30 43.57 42.78 43.37 2,576,054 +0.07(+0.16%)
Aug 04, 2017 42.01 43.38 41.92 43.30 6,531,829 +1.70(+4.09%)
Aug 03, 2017 42.10 44.08 41.28 41.60 11,869,342 -2.71(-6.12%)
Aug 02, 2017 46.08 46.53 44.13 44.31 4,429,282 -1.96(-4.24%)
Aug 01, 2017 46.39 46.66 45.91 46.27 2,435,062 -0.12(-0.26%)
Jul 31, 2017 45.71 46.49 45.12 46.39 3,283,486 +0.73(+1.60%)
Jul 28, 2017 45.88 46.20 45.13 45.66 2,327,199 -0.31(-0.67%)
Jul 27, 2017 45.00 46.19 44.55 45.97 2,696,548 +0.96(+2.13%)
Jul 26, 2017 45.39 45.52 44.75 45.01 1,697,196 -0.42(-0.92%)
Jul 25, 2017 44.47 46.05 44.26 45.43 3,000,647 +1.17(+2.64%)
Jul 24, 2017 44.61 44.75 44.13 44.26 1,950,469 -0.68(-1.51%)
Jul 21, 2017 44.93 45.16 44.46 44.94 2,249,406 -0.11(-0.24%)
Jul 20, 2017 44.67 45.22 44.28 45.05 1,720,296 +0.47(+1.05%)
Jul 19, 2017 44.01 44.76 43.78 44.58 2,599,595 -0.07(-0.16%)
Jul 18, 2017 45.38 45.48 44.37 44.65 2,698,830 -0.83(-1.82%)
Jul 17, 2017 45.65 46.31 45.42 45.48 2,121,203 -0.07(-0.15%)
Jul 14, 2017 45.50 45.90 45.35 45.55 2,472,658 +0.17(+0.37%)
Jul 13, 2017 44.49 45.56 44.42 45.38 4,297,267 +1.21(+2.74%)
Jul 12, 2017 44.23 44.30 43.45 44.17 3,753,427 +0.38(+0.87%)
Jul 11, 2017 44.15 44.33 43.35 43.79 4,737,620 -0.36(-0.82%)
Jul 10, 2017 45.02 45.14 43.84 44.15 7,287,975 -0.96(-2.13%)
Jul 07, 2017 46.71 47.32 44.92 45.11 10,146,258 -1.38(-2.97%)
Jul 06, 2017 49.59 49.94 46.20 46.49 14,313,162 -7.62(-14.08%)
Jul 05, 2017 55.58 55.98 53.59 54.11 3,720,309 -1.46(-2.63%)
Jul 03, 2017 54.35 55.70 54.30 55.57 1,242,917 +1.68(+3.12%)
Jun 30, 2017 54.47 54.69 53.69 53.89 3,447,635 -0.30(-0.55%)
Jun 29, 2017 54.64 55.18 53.56 54.19 2,335,793 -0.07(-0.13%)
Jun 28, 2017 54.50 55.35 54.17 54.26 2,174,984 -0.15(-0.28%)
Jun 27, 2017 53.74 55.01 53.74 54.41 2,630,244 +0.70(+1.30%)
Jun 26, 2017 53.47 54.19 53.44 53.71 1,551,101 +0.25(+0.47%)
Jun 23, 2017 52.73 53.53 52.41 53.46 2,968,152 +0.61(+1.15%)
Jun 22, 2017 51.48 53.57 51.22 52.85 2,488,422 +1.37(+2.66%)
Jun 21, 2017 52.34 52.71 51.15 51.48 2,241,146 -0.94(-1.79%)
Jun 20, 2017 51.87 52.44 50.64 52.42 3,577,134 +0.55(+1.06%)
Jun 19, 2017 51.82 51.89 50.21 51.87 2,368,131 +0.31(+0.60%)
Jun 16, 2017 51.88 52.22 50.25 51.56 3,833,777 -0.51(-0.98%)
Jun 15, 2017 52.59 52.94 51.23 52.07 2,830,239 -0.77(-1.46%)
Jun 14, 2017 53.61 53.61 52.05 52.84 2,446,275 -0.77(-1.44%)
Jun 13, 2017 53.85 54.07 52.92 53.61 1,455,315 -0.20(-0.37%)
Jun 12, 2017 52.38 55.23 52.38 53.81 4,708,899 +1.51(+2.89%)
Jun 09, 2017 50.74 52.64 50.39 52.30 2,566,604 +1.84(+3.65%)
Jun 08, 2017 51.76 50.31 50.46 2,185,105 -0.71(-1.39%)
Jun 07, 2017 50.34 51.24 50.17 51.17 2,314,748 +0.86(+1.71%)
Jun 06, 2017 51.52 51.70 49.87 50.31 3,818,205 -1.56(-3.01%)
Jun 05, 2017 52.31 52.34 51.56 51.87 2,696,839 -0.58(-1.11%)
Jun 02, 2017 52.73 52.93 51.83 52.45 2,970,949 -0.38(-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.