Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 48.12 48.72 47.81 48.14 3,374,693 +0.36(+0.75%)
Nov 29, 2017 46.87 47.99 46.70 47.78 3,859,889 +1.47(+3.17%)
Nov 28, 2017 45.22 46.42 44.72 46.31 3,781,830 +1.18(+2.61%)
Nov 27, 2017 44.81 45.33 44.81 45.13 1,938,798 +0.26(+0.58%)
Nov 24, 2017 45.04 45.10 44.76 44.87 676,968 +0.13(+0.29%)
Nov 22, 2017 45.00 45.13 44.63 44.74 1,514,658 -0.16(-0.36%)
Nov 21, 2017 44.55 45.18 44.53 44.90 1,775,871 +0.45(+1.01%)
Nov 20, 2017 44.23 44.62 44.01 44.45 1,292,827 +0.27(+0.61%)
Nov 17, 2017 43.76 44.30 43.75 44.18 1,441,433 +0.16(+0.36%)
Nov 16, 2017 43.93 44.09 43.76 44.02 1,246,977 +0.26(+0.59%)
Nov 15, 2017 43.47 44.13 43.21 43.76 1,472,363 -0.11(-0.25%)
Nov 14, 2017 43.39 44.06 43.15 43.87 1,521,218 +0.27(+0.62%)
Nov 13, 2017 42.72 43.63 42.62 43.60 1,865,136 +0.68(+1.58%)
Nov 10, 2017 43.12 43.35 42.86 42.92 1,599,496 -0.16(-0.37%)
Nov 09, 2017 43.18 43.41 42.55 43.08 1,393,080 -0.40(-0.92%)
Nov 08, 2017 43.59 43.67 43.19 43.48 1,838,961 -0.14(-0.32%)
Nov 07, 2017 44.06 44.50 43.43 43.62 1,267,707 -0.48(-1.09%)
Nov 06, 2017 43.94 44.25 43.61 44.10 1,042,528 +0.08(+0.18%)
Nov 03, 2017 44.34 44.34 43.80 44.02 1,261,514 -0.43(-0.97%)
Nov 02, 2017 43.43 44.62 43.22 44.45 1,797,597 +0.91(+2.09%)
Nov 01, 2017 43.88 44.38 43.40 43.54 1,716,340 -0.05(-0.11%)
Oct 31, 2017 43.37 44.24 43.37 43.59 2,251,026 +0.12(+0.28%)
Oct 30, 2017 43.03 43.66 43.00 43.47 1,694,277 +0.18(+0.42%)
Oct 27, 2017 43.57 43.61 43.00 43.29 1,829,047 -0.35(-0.80%)
Oct 26, 2017 43.48 44.08 43.28 43.64 1,897,664 +0.22(+0.51%)
Oct 25, 2017 44.04 44.22 42.96 43.42 2,341,251 -0.20(-0.46%)
Oct 24, 2017 43.75 42.95 43.62 3,445,366 +0.87(+2.04%)
Oct 23, 2017 43.38 43.68 42.63 42.75 3,074,575 -0.45(-1.04%)
Oct 20, 2017 43.05 43.73 42.55 43.20 5,485,309 -0.49(-1.12%)
Oct 19, 2017 43.65 43.86 43.28 43.69 2,890,203 -0.23(-0.52%)
Oct 18, 2017 44.01 44.13 43.80 43.92 1,393,783 +0.14(+0.32%)
Oct 17, 2017 44.63 44.96 43.67 43.78 1,812,280 -0.71(-1.60%)
Oct 16, 2017 43.79 44.62 43.78 44.49 2,958,412 +0.63(+1.44%)
Oct 13, 2017 43.81 43.93 43.38 43.86 1,761,653 -0.12(-0.27%)
Oct 12, 2017 44.38 44.50 43.92 43.98 1,426,592 -0.26(-0.59%)
Oct 11, 2017 43.89 44.33 43.61 44.24 1,942,651 +0.25(+0.57%)
Oct 10, 2017 44.43 44.46 43.88 43.99 1,968,893 -0.44(-0.99%)
Oct 09, 2017 44.46 44.63 44.04 44.43 2,974,792 +0.48(+1.09%)
Oct 06, 2017 45.33 45.70 43.28 43.95 5,712,772 -1.06(-2.36%)
Oct 05, 2017 44.48 45.22 44.22 45.01 2,240,300 +0.76(+1.72%)
Oct 04, 2017 44.34 44.58 44.17 44.25 1,764,817 -0.13(-0.29%)
Oct 03, 2017 43.79 44.49 43.67 44.38 1,886,903 +0.72(+1.65%)
Oct 02, 2017 43.76 43.80 43.40 43.66 1,823,851 +0.05(+0.11%)
Sep 29, 2017 43.10 43.67 42.97 43.61 2,165,361 +0.41(+0.95%)
Sep 28, 2017 43.17 43.32 42.90 43.20 1,239,412 +0.04(+0.09%)
Sep 27, 2017 43.32 43.16 2,068,613 +1.26(+3.01%)
Sep 26, 2017 41.81 42.06 41.64 41.90 1,462,470 +0.24(+0.58%)
Sep 25, 2017 41.62 41.90 41.50 41.66 1,794,627 -0.16(-0.38%)
Sep 22, 2017 41.68 41.88 41.46 41.82 1,527,041 +0.04(+0.10%)
Sep 21, 2017 41.80 41.88 41.42 41.78 1,491,097 +0.00(+0.00%)
Sep 20, 2017 41.95 41.37 41.78 3,025,922 +0.08(+0.19%)
Sep 19, 2017 41.62 42.19 41.46 41.70 3,536,506 +0.24(+0.58%)
Sep 18, 2017 41.50 41.89 41.37 41.46 4,493,640 +0.40(+0.97%)
Sep 15, 2017 40.73 41.47 40.55 41.06 3,594,233 +0.34(+0.83%)
Sep 14, 2017 40.53 41.17 40.53 40.72 1,578,897 +0.05(+0.12%)
Sep 13, 2017 40.60 40.67 40.17 40.67 1,976,614 -0.08(-0.20%)
Sep 12, 2017 40.63 40.92 40.42 40.75 1,472,336 +0.31(+0.77%)
Sep 11, 2017 39.83 40.62 39.83 40.44 1,655,025 +0.78(+1.97%)
Sep 08, 2017 39.51 40.20 39.37 39.66 2,311,768 +0.17(+0.43%)
Sep 07, 2017 40.20 40.20 39.33 39.49 2,227,157 -0.63(-1.57%)
Sep 06, 2017 40.17 40.39 39.90 40.12 1,885,943 +0.18(+0.45%)
Sep 05, 2017 40.62 40.75 39.80 39.94 2,576,363 -1.05(-2.56%)
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.