Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 41.62 42.40 41.55 42.36 61,242,940 +0.94(+2.27%)
Aug 30, 2017 41.38 41.53 41.07 41.42 38,419,708 +0.25(+0.60%)
Aug 29, 2017 40.65 41.40 40.57 41.17 32,370,260 -0.07(-0.16%)
Aug 28, 2017 41.15 41.27 40.58 41.24 38,902,672 +0.29(+0.71%)
Aug 25, 2017 41.65 40.89 40.95 35,720,088 -0.34(-0.84%)
Aug 24, 2017 41.77 41.82 41.03 41.30 46,941,092 -0.15(-0.37%)
Aug 23, 2017 40.30 41.56 40.21 41.45 57,909,748 +0.81(+2.00%)
Aug 22, 2017 40.12 40.70 39.93 40.64 44,998,580 +0.85(+2.14%)
Aug 21, 2017 40.62 40.74 39.35 39.79 62,341,652 -0.59(-1.46%)
Aug 18, 2017 40.92 41.09 39.91 40.38 60,120,428 +0.01(+0.02%)
Aug 17, 2017 41.20 41.38 40.34 40.37 52,458,464 -0.92(-2.23%)
Aug 16, 2017 41.90 42.13 40.96 41.29 59,596,232 -0.46(-1.10%)
Aug 15, 2017 42.15 42.42 41.41 41.74 76,412,208 -0.36(-0.84%)
Aug 14, 2017 39.92 42.13 39.80 42.10 127,823,672 +3.11(+7.98%)
Aug 11, 2017 39.28 39.75 38.23 38.99 149,719,440 -2.20(-5.33%)
Aug 10, 2017 43.04 43.16 41.08 41.19 132,099,568 -1.84(-4.28%)
Aug 09, 2017 42.11 43.05 41.92 43.03 52,967,904 +0.45(+1.06%)
Aug 08, 2017 43.47 43.64 42.18 42.58 75,361,552 -0.51(-1.19%)
Aug 07, 2017 42.10 43.09 42.00 43.09 71,668,416 +1.28(+3.07%)
Aug 04, 2017 41.85 42.52 41.62 41.80 58,909,412 +0.18(+0.44%)
Aug 03, 2017 41.09 41.66 40.92 41.62 44,234,472 +0.52(+1.27%)
Aug 02, 2017 41.44 41.48 40.32 41.10 47,809,688 -0.03(-0.06%)
Aug 01, 2017 40.53 41.14 40.25 41.12 43,103,080 +0.50(+1.22%)
Jul 31, 2017 41.23 41.60 40.16 40.63 55,940,628 -0.47(-1.14%)
Jul 28, 2017 40.07 41.34 39.82 41.10 51,334,948 +0.66(+1.64%)
Jul 27, 2017 42.07 42.19 39.40 40.44 78,236,112 -1.38(-3.30%)
Jul 26, 2017 41.92 42.48 41.46 41.81 64,007,020 +0.48(+1.16%)
Jul 25, 2017 41.48 41.34 49,571,972 -0.20(-0.48%)
Jul 24, 2017 42.10 42.20 41.43 41.54 65,196,756 -0.49(-1.16%)
Jul 21, 2017 41.67 42.33 41.52 42.02 64,833,028 +0.15(+0.36%)
Jul 20, 2017 41.88 41.01 41.88 69,913,360 +0.60(+1.45%)
Jul 19, 2017 41.58 41.85 41.16 41.27 68,671,832 -0.22(-0.52%)
Jul 18, 2017 40.45 41.64 40.33 41.49 77,630,352 +0.43(+1.04%)
Jul 17, 2017 41.58 41.88 40.44 41.06 93,032,000 -0.17(-0.42%)
Jul 14, 2017 40.32 41.25 40.25 41.24 94,194,832 +1.08(+2.69%)
Jul 13, 2017 40.75 41.57 39.69 40.16 136,873,904 -0.47(-1.16%)
Jul 12, 2017 39.58 40.75 39.14 40.63 114,333,616 +1.66(+4.25%)
Jul 11, 2017 38.46 39.05 38.04 38.97 75,758,576 +0.55(+1.42%)
Jul 10, 2017 37.44 38.50 37.17 38.42 95,779,312 +1.73(+4.73%)
Jul 07, 2017 36.45 36.88 36.21 36.69 65,497,208 +0.82(+2.29%)
Jul 06, 2017 35.47 36.34 34.94 35.87 74,595,760 +0.11(+0.30%)
Jul 05, 2017 35.48 36.05 35.28 35.76 81,997,048 +0.93(+2.67%)
Jul 03, 2017 36.26 36.41 34.65 34.83 70,907,280 -1.31(-3.62%)
Jun 30, 2017 36.98 35.88 36.14 73,065,272 -0.53(-1.45%)
Jun 29, 2017 37.65 37.68 36.02 36.67 106,395,760 -1.27(-3.34%)
Jun 28, 2017 37.33 37.98 36.44 37.94 99,432,392 +1.29(+3.53%)
Jun 27, 2017 37.86 37.95 36.59 36.65 99,882,192 -1.39(-3.66%)
Jun 26, 2017 38.79 39.15 37.08 38.04 106,382,080 -0.42(-1.09%)
Jun 23, 2017 38.30 38.46 108,858,808 -1.13(-2.87%)
Jun 22, 2017 39.95 40.09 39.35 39.59 46,892,616 -0.27(-0.69%)
Jun 21, 2017 39.55 39.90 38.92 39.87 68,138,328 +0.59(+1.52%)
Jun 20, 2017 39.76 40.44 39.23 39.27 109,498,352 -0.06(-0.15%)
Jun 19, 2017 38.35 39.38 38.31 39.33 77,703,488 +1.42(+3.76%)
Jun 16, 2017 38.19 38.67 37.56 37.91 92,495,800 -0.19(-0.49%)
Jun 15, 2017 36.74 38.40 36.62 38.09 96,314,800 +0.16(+0.43%)
Jun 14, 2017 37.88 38.52 37.12 37.93 118,327,104 +0.08(+0.21%)
Jun 13, 2017 38.60 38.69 36.41 37.85 167,181,024 +0.36(+0.95%)
Jun 12, 2017 36.47 37.92 35.53 37.49 169,660,848 +0.09(+0.25%)
Jun 09, 2017 41.19 42.12 35.69 37.40 369,292,800 -2.59(-6.46%)
Jun 08, 2017 38.37 40.00 37.95 39.98 115,806,240 +2.70(+7.26%)
Jun 07, 2017 37.08 37.47 36.92 37.28 61,246,804 +0.45(+1.21%)
Jun 06, 2017 36.95 37.42 36.70 36.84 75,864,576 -0.17(-0.45%)
Jun 05, 2017 35.74 37.13 35.63 37.00 81,721,400 +1.09(+3.04%)
Jun 02, 2017 36.06 36.33 35.85 35.91 48,745,736 -0.18(-0.50%)
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.