Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 31.21 31.60 30.48 31.39 2,090,411 +0.13(+0.42%)
Oct 30, 2017 31.98 32.98 30.86 31.26 2,503,095 -0.26(-0.82%)
Oct 27, 2017 30.53 31.59 30.20 31.52 2,894,849 +1.36(+4.51%)
Oct 26, 2017 30.16 30.60 29.90 30.16 1,872,500 -0.29(-0.95%)
Oct 25, 2017 31.42 32.16 29.15 30.45 5,108,716 -1.28(-4.03%)
Oct 24, 2017 33.26 33.38 31.70 31.73 3,966,650 -1.52(-4.57%)
Oct 23, 2017 33.73 34.30 33.13 33.25 2,242,709 -0.62(-1.83%)
Oct 20, 2017 34.12 34.90 33.23 33.87 2,232,098 +0.18(+0.53%)
Oct 19, 2017 34.00 34.19 32.80 33.69 2,352,949 -1.17(-3.36%)
Oct 18, 2017 35.42 35.73 34.03 34.86 1,438,201 -0.36(-1.02%)
Oct 17, 2017 36.75 36.90 34.75 35.22 3,061,165 -1.47(-4.01%)
Oct 16, 2017 36.81 37.85 36.30 36.69 2,822,183 +0.50(+1.38%)
Oct 13, 2017 34.32 36.59 34.30 36.19 3,544,842 +1.96(+5.73%)
Oct 12, 2017 34.08 34.73 33.56 34.23 2,622,343 +0.33(+0.97%)
Oct 11, 2017 33.66 34.56 33.52 33.90 1,432,044 -0.06(-0.18%)
Oct 10, 2017 33.65 34.88 33.65 33.96 2,463,696 +0.33(+0.98%)
Oct 09, 2017 34.22 34.50 33.50 33.63 2,047,614 -0.54(-1.58%)
Oct 06, 2017 34.01 35.22 33.61 34.17 1,564,378 -0.19(-0.55%)
Oct 05, 2017 34.50 34.92 34.12 34.36 1,741,712 +0.26(+0.76%)
Oct 04, 2017 35.74 35.80 34.00 34.10 3,037,120 -1.94(-5.38%)
Oct 03, 2017 36.86 36.95 35.15 36.04 3,602,675 +0.07(+0.19%)
Oct 02, 2017 33.09 36.23 33.03 35.97 4,153,230 +3.21(+9.80%)
Sep 29, 2017 33.50 34.90 32.43 32.76 4,261,767 -0.67(-2.00%)
Sep 28, 2017 34.48 34.63 33.02 33.43 3,019,807 -1.43(-4.10%)
Sep 27, 2017 34.50 34.86 3,083,336 -0.35(-0.99%)
Sep 26, 2017 36.46 37.30 34.96 35.21 2,792,141 -0.84(-2.34%)
Sep 25, 2017 37.25 37.33 33.71 36.05 6,170,984 -1.67(-4.44%)
Sep 22, 2017 37.50 37.87 36.30 37.73 2,321,809 -0.09(-0.24%)
Sep 21, 2017 38.46 38.46 37.26 37.82 1,719,658 -0.45(-1.18%)
Sep 20, 2017 38.25 38.54 36.63 38.27 2,405,589 +0.13(+0.34%)
Sep 19, 2017 40.24 40.65 37.51 38.14 5,296,774 -1.95(-4.86%)
Sep 18, 2017 38.30 40.29 38.16 40.09 5,117,088 +2.39(+6.34%)
Sep 15, 2017 36.83 39.61 36.36 37.70 5,588,109 +1.24(+3.40%)
Sep 14, 2017 36.86 37.24 35.45 36.46 3,296,325 -0.89(-2.38%)
Sep 13, 2017 35.25 38.00 34.92 37.35 7,149,114 +2.45(+7.02%)
Sep 12, 2017 32.39 35.67 32.39 34.90 4,831,693 +2.75(+8.55%)
Sep 11, 2017 32.02 32.59 31.50 32.15 2,123,220 +0.59(+1.87%)
Sep 08, 2017 31.50 32.65 31.00 31.56 2,872,237 +0.44(+1.41%)
Sep 07, 2017 29.11 31.80 29.11 31.12 4,037,052 +2.20(+7.61%)
Sep 06, 2017 29.77 29.88 28.75 28.92 2,161,337 -0.60(-2.03%)
Sep 05, 2017 29.52 30.09 28.22 29.52 3,304,724 +0.65(+2.25%)
Sep 01, 2017 27.65 29.37 27.44 28.87 3,545,924 +1.68(+6.18%)
Aug 31, 2017 26.93 27.40 26.75 27.19 2,318,776 +0.39(+1.46%)
Aug 30, 2017 26.85 27.45 26.15 26.80 2,420,356 +0.24(+0.90%)
Aug 29, 2017 26.05 27.10 26.03 26.56 1,745,623 -0.36(-1.34%)
Aug 28, 2017 26.94 27.29 26.13 26.92 2,342,521 +0.34(+1.28%)
Aug 25, 2017 29.00 26.50 26.58 4,392,113 -2.23(-7.74%)
Aug 24, 2017 29.31 30.30 28.15 28.81 5,206,619 -0.09(-0.31%)
Aug 23, 2017 26.16 29.12 26.10 28.90 9,813,857 +2.67(+10.18%)
Aug 22, 2017 32.40 32.52 25.74 26.23 19,533,196 -8.37(-24.19%)
Aug 21, 2017 35.15 35.15 32.65 34.60 5,153,722 +0.62(+1.82%)
Aug 18, 2017 33.90 34.63 33.38 33.98 2,366,354 +0.48(+1.43%)
Aug 17, 2017 35.35 35.48 32.85 33.50 4,064,852 -1.98(-5.58%)
Aug 16, 2017 31.92 35.91 31.75 35.48 4,345,699 +4.25(+13.61%)
Aug 15, 2017 32.53 32.60 31.03 31.23 1,801,395 -1.22(-3.76%)
Aug 14, 2017 32.86 33.05 31.35 32.45 2,072,394 -0.30(-0.92%)
Aug 11, 2017 31.43 32.93 30.60 32.75 2,143,392 +0.25(+0.77%)
Aug 10, 2017 33.62 34.09 31.25 32.50 2,485,303 -1.47(-4.33%)
Aug 09, 2017 32.70 34.09 32.32 33.97 2,010,873 +0.84(+2.54%)
Aug 08, 2017 33.59 34.10 33.03 33.13 1,798,450 +0.10(+0.30%)
Aug 07, 2017 32.26 33.94 31.86 33.03 1,920,622 +1.01(+3.15%)
Aug 04, 2017 32.13 30.71 32.02 1,828,370 +0.45(+1.43%)
Aug 03, 2017 30.61 31.85 30.39 31.57 1,565,611 +0.97(+3.17%)
Aug 02, 2017 32.38 32.98 29.09 30.60 3,359,347 -1.89(-5.82%)
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.