Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 46.86 47.35 46.71 47.20 2,122,563 +0.38(+0.81%)
Nov 29, 2017 46.45 47.06 46.14 46.82 2,212,072 +0.26(+0.56%)
Nov 28, 2017 46.49 46.71 45.74 46.56 3,615,904 +0.04(+0.09%)
Nov 27, 2017 46.87 46.89 45.38 46.52 2,474,684 -0.33(-0.70%)
Nov 24, 2017 46.89 47.14 46.51 46.84 552,136 -0.01(-0.02%)
Nov 22, 2017 46.16 47.51 46.05 46.85 4,086,327 +0.54(+1.16%)
Nov 21, 2017 46.22 46.49 46.03 46.31 1,638,855 +0.08(+0.17%)
Nov 20, 2017 46.82 47.03 45.88 46.23 1,825,212 -0.58(-1.23%)
Nov 17, 2017 47.18 47.59 46.41 46.81 3,271,986 -0.33(-0.70%)
Nov 16, 2017 46.96 47.32 46.67 47.14 2,023,111 +0.04(+0.09%)
Nov 15, 2017 47.11 47.41 46.44 47.09 1,901,439 -0.12(-0.25%)
Nov 14, 2017 46.73 47.65 46.42 47.21 3,979,319 +0.50(+1.08%)
Nov 13, 2017 47.25 47.77 46.12 46.71 5,516,602 -0.22(-0.47%)
Nov 10, 2017 45.36 47.11 45.31 46.92 7,516,410 +1.43(+3.14%)
Nov 09, 2017 41.96 48.09 41.96 45.50 16,943,772 +3.14(+7.42%)
Nov 08, 2017 42.30 43.35 41.89 42.35 4,828,936 +0.06(+0.14%)
Nov 07, 2017 39.01 42.66 39.01 42.30 8,103,293 +3.29(+8.43%)
Nov 06, 2017 39.17 40.04 38.96 39.01 2,941,124 -0.14(-0.37%)
Nov 03, 2017 38.98 39.36 37.75 39.15 4,060,683 -0.91(-2.26%)
Nov 02, 2017 39.56 40.17 39.46 40.06 1,870,909 +0.49(+1.24%)
Nov 01, 2017 39.29 39.78 39.24 39.57 3,328,454 +0.27(+0.68%)
Oct 31, 2017 40.25 41.21 38.61 39.30 4,847,395 -0.79(-1.97%)
Oct 30, 2017 40.45 40.80 40.05 40.09 3,450,246 -0.62(-1.52%)
Oct 27, 2017 40.74 40.96 38.90 40.71 4,045,676 -0.35(-0.86%)
Oct 26, 2017 40.63 41.12 39.77 41.07 2,649,480 +0.68(+1.69%)
Oct 25, 2017 40.80 40.97 39.84 40.38 1,362,245 -0.43(-1.06%)
Oct 24, 2017 41.41 41.50 40.60 40.81 1,299,964 -0.63(-1.53%)
Oct 23, 2017 40.88 41.53 40.68 41.45 1,645,505 +0.59(+1.44%)
Oct 20, 2017 41.22 41.31 40.73 40.86 2,991,295 -0.26(-0.63%)
Oct 19, 2017 41.25 41.48 40.83 41.12 1,648,366 +0.03(+0.07%)
Oct 18, 2017 41.63 42.04 41.00 41.09 1,798,401 -0.60(-1.43%)
Oct 17, 2017 41.40 41.79 41.30 41.68 1,259,640 +0.24(+0.59%)
Oct 16, 2017 41.64 41.78 41.07 41.44 1,594,832 -0.42(-1.01%)
Oct 13, 2017 41.60 42.27 41.15 41.86 1,742,638 +0.44(+1.06%)
Oct 12, 2017 41.53 41.69 40.99 41.42 1,942,471 -0.20(-0.48%)
Oct 11, 2017 41.51 41.98 41.43 41.63 1,338,032 +0.11(+0.26%)
Oct 10, 2017 41.17 41.86 41.10 41.52 1,856,381 +0.54(+1.32%)
Oct 09, 2017 40.63 41.25 40.60 40.98 1,811,888 +0.35(+0.87%)
Oct 06, 2017 40.73 41.00 40.32 40.63 1,442,888 -0.49(-1.19%)
Oct 05, 2017 40.80 41.68 40.80 41.12 1,687,623 +0.46(+1.13%)
Oct 04, 2017 39.80 40.90 39.58 40.65 2,210,959 +0.88(+2.21%)
Oct 03, 2017 39.69 39.96 39.35 39.78 1,205,075 +0.12(+0.29%)
Oct 02, 2017 39.51 39.84 39.30 39.66 1,444,524 +0.09(+0.24%)
Sep 29, 2017 39.79 40.04 39.24 39.57 1,824,551 -0.22(-0.56%)
Sep 28, 2017 39.80 40.17 39.39 39.79 1,425,879 -0.01(-0.04%)
Sep 27, 2017 40.27 40.42 39.45 39.81 2,250,450 -0.64(-1.58%)
Sep 26, 2017 39.56 40.81 39.15 40.45 3,554,832 +1.46(+3.75%)
Sep 25, 2017 38.02 39.15 38.01 38.98 1,900,437 +1.04(+2.73%)
Sep 22, 2017 38.09 38.23 37.75 37.95 795,677 -0.14(-0.38%)
Sep 21, 2017 38.19 38.47 38.07 38.09 1,926,716 -0.04(-0.09%)
Sep 20, 2017 38.29 38.32 37.97 38.13 2,577,405 -0.12(-0.32%)
Sep 19, 2017 39.30 39.30 38.20 38.25 1,700,549 -0.98(-2.50%)
Sep 18, 2017 39.92 39.92 39.10 39.23 2,221,564 -0.81(-2.03%)
Sep 15, 2017 40.11 40.27 39.29 40.04 5,615,872 -0.11(-0.27%)
Sep 14, 2017 39.19 40.27 39.17 40.15 2,596,944 +0.94(+2.39%)
Sep 13, 2017 38.63 39.22 38.47 39.22 1,628,381 +0.62(+1.60%)
Sep 12, 2017 39.14 39.42 38.37 38.60 1,727,678 -0.55(-1.42%)
Sep 11, 2017 39.16 39.41 38.98 39.15 1,821,514 +0.12(+0.30%)
Sep 08, 2017 39.27 39.32 38.77 39.04 1,489,786 -0.24(-0.62%)
Sep 07, 2017 39.19 39.40 38.65 39.28 2,525,955 +0.14(+0.35%)
Sep 06, 2017 38.59 39.54 38.39 39.14 1,336,452 +0.74(+1.93%)
Sep 05, 2017 38.33 38.78 38.12 38.40 1,639,022 +0.04(+0.11%)
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.