Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 41.11 41.35 41.03 41.28 7,708,838 +0.25(+0.60%)
Aug 30, 2017 40.85 41.18 40.60 41.03 4,131,498 +0.17(+0.43%)
Aug 29, 2017 40.17 40.88 40.00 40.85 4,450,322 +0.45(+1.13%)
Aug 28, 2017 40.43 40.57 40.31 40.40 4,063,790 -0.05(-0.14%)
Aug 25, 2017 40.30 40.55 40.28 40.46 2,742,038 +0.26(+0.65%)
Aug 24, 2017 40.16 40.31 39.99 40.20 2,787,328 +0.17(+0.41%)
Aug 23, 2017 39.81 40.14 39.81 40.03 1,799,662 -0.06(-0.14%)
Aug 22, 2017 39.95 40.12 39.88 40.08 2,298,978 +0.23(+0.58%)
Aug 21, 2017 39.76 40.06 39.58 39.85 3,461,062 -0.06(-0.16%)
Aug 18, 2017 39.85 40.13 39.71 39.92 2,794,676 +0.00(+0.01%)
Aug 17, 2017 40.38 40.50 39.90 39.92 2,993,068 -0.49(-1.22%)
Aug 16, 2017 40.75 40.85 40.38 40.41 2,546,434 -0.22(-0.54%)
Aug 15, 2017 40.76 40.95 40.55 40.63 2,276,864 +0.01(+0.01%)
Aug 14, 2017 40.49 40.76 40.41 40.62 2,360,866 +0.25(+0.62%)
Aug 11, 2017 40.33 40.62 40.33 40.38 2,744,384 -0.03(-0.09%)
Aug 10, 2017 40.62 40.78 40.40 40.41 3,332,822 -0.47(-1.16%)
Aug 09, 2017 40.55 40.90 40.37 40.88 3,084,512 +0.26(+0.65%)
Aug 08, 2017 40.54 40.79 40.51 40.62 2,384,256 +0.07(+0.17%)
Aug 07, 2017 40.57 40.78 40.46 40.55 2,554,262 -0.03(-0.07%)
Aug 04, 2017 40.65 40.67 40.37 40.58 2,283,860 +0.10(+0.23%)
Aug 03, 2017 40.54 40.72 40.40 40.49 2,531,156 -0.10(-0.23%)
Aug 02, 2017 40.33 40.62 40.26 40.58 2,521,330 +0.14(+0.33%)
Aug 01, 2017 40.46 39.81 40.45 3,709,904 +0.57(+1.43%)
Jul 31, 2017 39.79 39.96 39.62 39.88 5,915,662 +0.19(+0.47%)
Jul 28, 2017 38.74 39.92 38.74 39.69 5,299,928 +1.13(+2.93%)
Jul 27, 2017 38.67 38.69 38.31 38.56 5,014,392 -0.11(-0.30%)
Jul 26, 2017 38.99 39.10 38.56 38.67 3,396,108 -0.35(-0.91%)
Jul 25, 2017 39.09 39.19 38.92 39.03 2,209,756 +0.22(+0.57%)
Jul 24, 2017 38.79 38.87 38.76 38.81 2,120,346 +0.03(+0.06%)
Jul 21, 2017 38.77 38.90 38.66 38.78 2,654,328 -0.06(-0.14%)
Jul 20, 2017 39.15 38.76 38.84 2,587,236 -0.10(-0.27%)
Jul 19, 2017 38.99 39.06 38.83 38.95 1,900,724 +0.01(+0.03%)
Jul 18, 2017 38.69 38.99 38.60 38.94 1,579,968 +0.06(+0.15%)
Jul 17, 2017 38.90 39.07 38.72 38.88 2,331,984 -0.06(-0.15%)
Jul 14, 2017 38.80 39.12 38.60 38.94 2,327,058 -0.02(-0.04%)
Jul 13, 2017 38.83 39.01 38.77 38.95 1,631,520 +0.12(+0.32%)
Jul 12, 2017 38.78 38.97 38.72 38.83 1,988,950 +0.01(+0.01%)
Jul 11, 2017 38.90 38.95 38.63 38.82 1,993,334 -0.01(-0.01%)
Jul 10, 2017 38.91 39.04 38.78 38.83 2,527,922 -0.17(-0.42%)
Jul 07, 2017 38.87 39.17 38.81 38.99 2,864,234 +0.23(+0.58%)
Jul 06, 2017 39.17 39.20 38.74 38.76 3,787,960 -0.39(-0.98%)
Jul 05, 2017 39.21 39.36 39.06 39.15 2,282,876 -0.06(-0.15%)
Jul 03, 2017 39.05 39.67 38.94 39.21 1,875,580 +0.37(+0.95%)
Jun 30, 2017 38.96 39.12 38.72 38.84 3,041,790 +0.04(+0.10%)
Jun 29, 2017 39.42 39.52 38.60 38.80 3,345,806 -0.35(-0.91%)
Jun 28, 2017 39.15 39.43 39.04 39.15 2,829,074 +0.27(+0.69%)
Jun 27, 2017 38.88 39.06 38.76 38.88 2,693,626 +0.13(+0.34%)
Jun 26, 2017 38.94 39.03 38.64 38.76 2,683,202 -0.04(-0.12%)
Jun 23, 2017 38.76 39.02 38.66 38.80 4,426,658 +0.14(+0.36%)
Jun 22, 2017 38.99 38.99 38.63 38.66 2,814,840 -0.33(-0.83%)
Jun 21, 2017 39.38 39.45 38.96 38.99 3,187,642 -0.37(-0.94%)
Jun 20, 2017 39.53 39.70 39.34 39.35 2,343,834 -0.28(-0.69%)
Jun 19, 2017 39.31 39.93 39.26 39.63 5,491,580 +0.44(+1.12%)
Jun 16, 2017 38.97 39.19 38.83 39.19 5,550,882 +0.29(+0.75%)
Jun 15, 2017 38.85 38.97 38.77 38.90 3,355,922 -0.15(-0.38%)
Jun 14, 2017 38.68 39.13 38.67 39.05 3,788,952 +0.10(+0.26%)
Jun 13, 2017 38.83 39.02 38.78 38.95 2,704,044 +0.14(+0.36%)
Jun 12, 2017 38.96 39.05 38.38 38.81 4,277,672 -0.19(-0.49%)
Jun 09, 2017 37.69 39.08 37.65 39.00 7,029,044 +1.40(+3.72%)
Jun 08, 2017 37.79 37.49 37.60 4,054,116 +0.13(+0.36%)
Jun 07, 2017 37.46 37.60 37.28 37.47 2,513,804 +0.07(+0.19%)
Jun 06, 2017 37.73 37.81 37.35 37.40 2,342,728 -0.49(-1.28%)
Jun 05, 2017 37.95 38.13 37.83 37.88 2,045,610 -0.08(-0.22%)
Jun 02, 2017 37.90 38.12 37.80 37.97 2,829,772 +0.00(+0.00%)
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.