Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.79 35.93 34.03 34.21 213,778 -1.41(-3.96%)
Aug 30, 2017 35.05 36.99 34.35 35.62 297,182 +0.81(+2.33%)
Aug 29, 2017 36.11 37.17 33.64 34.81 1,061,737 -6.52(-15.77%)
Aug 28, 2017 40.65 43.01 40.21 41.32 353,015 +1.30(+3.26%)
Aug 25, 2017 38.44 40.51 38.15 40.02 94,786 +1.62(+4.22%)
Aug 24, 2017 38.47 39.28 37.91 38.40 79,629 +0.46(+1.21%)
Aug 23, 2017 37.31 38.96 37.10 37.94 66,979 +0.25(+0.65%)
Aug 22, 2017 36.81 38.29 36.81 37.70 133,245 +1.23(+3.38%)
Aug 21, 2017 36.46 36.57 34.84 36.46 215,381 +0.18(+0.49%)
Aug 18, 2017 37.03 37.41 36.07 36.29 78,385 -0.39(-1.06%)
Aug 17, 2017 37.77 38.08 36.36 36.67 52,840 -1.13(-2.98%)
Aug 16, 2017 37.94 38.75 37.52 37.80 52,024 +0.07(+0.19%)
Aug 15, 2017 39.35 39.35 37.70 37.73 55,955 -1.69(-4.29%)
Aug 14, 2017 39.74 40.27 39.10 39.42 30,346 -0.32(-0.80%)
Aug 11, 2017 39.25 40.30 37.98 39.74 80,955 +0.21(+0.53%)
Aug 10, 2017 39.88 40.30 39.17 39.53 54,523 -0.60(-1.49%)
Aug 09, 2017 40.76 40.83 39.76 40.13 37,020 -0.46(-1.13%)
Aug 08, 2017 40.44 41.64 40.44 40.58 48,146 +0.32(+0.79%)
Aug 07, 2017 41.04 41.18 39.39 40.27 64,191 -0.53(-1.30%)
Aug 04, 2017 41.54 42.13 40.48 40.80 103,260 -0.67(-1.61%)
Aug 03, 2017 41.39 42.59 41.39 41.46 44,111 -0.14(-0.34%)
Aug 02, 2017 43.23 43.23 41.36 41.61 66,546 -1.51(-3.51%)
Aug 01, 2017 43.12 43.79 42.24 43.12 50,238 +0.00(+0.00%)
Jul 31, 2017 43.23 43.30 42.63 43.12 46,140 -0.14(-0.33%)
Jul 28, 2017 43.72 43.86 42.87 43.26 28,643 -0.78(-1.76%)
Jul 27, 2017 43.68 44.14 42.87 44.04 35,955 +0.35(+0.81%)
Jul 26, 2017 44.21 44.46 43.12 43.68 66,212 -0.39(-0.88%)
Jul 25, 2017 43.65 44.95 43.23 44.07 33,895 +0.56(+1.30%)
Jul 24, 2017 43.79 43.86 42.98 43.51 50,305 -0.60(-1.36%)
Jul 21, 2017 44.07 44.60 43.51 44.11 51,710 +0.21(+0.48%)
Jul 20, 2017 44.04 44.74 43.51 43.90 70,973 +0.04(+0.08%)
Jul 19, 2017 43.16 44.14 43.16 43.86 53,957 +0.63(+1.47%)
Jul 18, 2017 42.63 43.51 41.92 43.23 126,281 +0.60(+1.40%)
Jul 17, 2017 42.98 43.58 42.17 42.63 99,334 -0.39(-0.90%)
Jul 14, 2017 42.87 43.83 42.65 43.01 49,362 +0.39(+0.91%)
Jul 13, 2017 42.77 44.04 42.38 42.63 67,061 -0.28(-0.66%)
Jul 12, 2017 42.94 43.90 42.35 42.91 66,643 +0.18(+0.41%)
Jul 11, 2017 43.54 44.53 42.38 42.73 132,628 -0.74(-1.70%)
Jul 10, 2017 43.83 44.18 42.49 43.47 99,974 -0.56(-1.28%)
Jul 07, 2017 42.94 44.07 42.87 44.04 38,101 +0.95(+2.21%)
Jul 06, 2017 44.39 44.55 42.87 43.09 94,009 -1.62(-3.62%)
Jul 05, 2017 43.47 44.99 42.87 44.71 92,198 +1.16(+2.67%)
Jul 03, 2017 43.30 44.14 43.14 43.54 51,157 +0.25(+0.57%)
Jun 30, 2017 44.04 44.74 43.23 43.30 76,095 -0.85(-1.92%)
Jun 29, 2017 42.98 44.21 42.98 44.14 70,402 +0.81(+1.87%)
Jun 28, 2017 42.17 43.51 42.17 43.33 74,979 +1.16(+2.76%)
Jun 27, 2017 43.16 43.61 41.85 42.17 126,343 -0.99(-2.29%)
Jun 26, 2017 42.17 44.71 42.17 43.16 148,252 +0.99(+2.34%)
Jun 23, 2017 41.68 42.66 41.18 42.17 499,962 +0.46(+1.10%)
Jun 22, 2017 43.16 43.44 41.52 41.71 132,825 -1.48(-3.43%)
Jun 21, 2017 45.27 45.52 43.01 43.19 141,956 -2.08(-4.59%)
Jun 20, 2017 44.71 45.97 44.71 45.27 88,469 +0.56(+1.26%)
Jun 19, 2017 45.59 45.59 44.11 44.71 88,871 -0.88(-1.93%)
Jun 16, 2017 46.40 46.68 45.20 45.59 236,851 -0.81(-1.75%)
Jun 15, 2017 45.73 47.52 45.73 46.40 82,162 +0.11(+0.23%)
Jun 14, 2017 47.67 47.88 45.16 46.29 82,849 -1.30(-2.74%)
Jun 13, 2017 47.17 48.30 46.96 47.59 76,816 +0.21(+0.45%)
Jun 12, 2017 47.56 48.23 47.17 47.38 75,432 -0.07(-0.15%)
Jun 09, 2017 46.47 47.56 46.04 47.45 99,098 +0.95(+2.05%)
Jun 08, 2017 45.30 47.07 45.25 46.50 136,879 +0.92(+2.01%)
Jun 07, 2017 45.41 46.12 45.09 45.59 44,534 -0.11(-0.23%)
Jun 06, 2017 46.33 46.71 44.99 45.69 89,509 -0.78(-1.67%)
Jun 05, 2017 46.36 47.21 45.94 46.47 63,311 +0.25(+0.53%)
Jun 02, 2017 47.00 47.21 45.74 46.22 75,090 -0.39(-0.83%)
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.