Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 46.97 47.56 46.67 46.99 3,457,213 +0.35(+0.75%)
Nov 29, 2017 45.75 46.84 45.59 46.64 3,954,274 +1.43(+3.17%)
Nov 28, 2017 44.14 45.31 43.65 45.20 3,874,306 +1.15(+2.61%)
Nov 27, 2017 43.74 44.25 43.74 44.05 1,986,207 +0.25(+0.58%)
Nov 24, 2017 43.96 44.02 43.69 43.80 693,521 +0.13(+0.29%)
Nov 22, 2017 43.93 44.05 43.56 43.67 1,551,695 -0.16(-0.36%)
Nov 21, 2017 43.49 44.10 43.46 43.83 1,819,296 +0.44(+1.01%)
Nov 20, 2017 43.17 43.55 42.96 43.39 1,324,440 +0.26(+0.61%)
Nov 17, 2017 42.72 43.25 42.71 43.13 1,476,680 +0.16(+0.36%)
Nov 16, 2017 42.88 43.04 42.71 42.97 1,277,469 +0.25(+0.59%)
Nov 15, 2017 42.43 43.08 42.18 42.72 1,508,366 -0.11(-0.25%)
Nov 14, 2017 42.35 43.01 42.12 42.82 1,558,416 +0.26(+0.62%)
Nov 13, 2017 41.70 42.59 41.60 42.56 1,910,743 +0.66(+1.58%)
Nov 10, 2017 42.09 42.32 41.84 41.90 1,638,608 -0.16(-0.37%)
Nov 09, 2017 42.15 42.37 41.54 42.05 1,427,144 -0.39(-0.92%)
Nov 08, 2017 42.55 42.63 42.16 42.44 1,883,928 -0.14(-0.32%)
Nov 07, 2017 43.01 43.44 42.39 42.58 1,298,706 -0.47(-1.09%)
Nov 06, 2017 42.89 43.19 42.57 43.05 1,068,020 +0.08(+0.18%)
Nov 03, 2017 43.28 43.28 42.75 42.97 1,292,361 -0.42(-0.97%)
Nov 02, 2017 42.39 43.55 42.19 43.39 1,841,553 +0.89(+2.09%)
Nov 01, 2017 42.83 43.33 42.36 42.50 1,758,309 -0.05(-0.11%)
Oct 31, 2017 42.33 43.19 42.33 42.55 2,306,070 +0.12(+0.28%)
Oct 30, 2017 42.00 42.62 41.97 42.43 1,735,706 +0.18(+0.42%)
Oct 27, 2017 42.53 42.57 41.97 42.26 1,873,772 -0.34(-0.80%)
Oct 26, 2017 42.44 43.03 42.25 42.60 1,944,067 +0.21(+0.51%)
Oct 25, 2017 42.99 43.16 41.93 42.38 2,398,501 -0.20(-0.46%)
Oct 24, 2017 42.71 41.92 42.58 3,529,615 +0.85(+2.04%)
Oct 23, 2017 42.34 42.64 41.62 41.73 3,149,757 -0.44(-1.04%)
Oct 20, 2017 42.02 42.69 41.53 42.17 5,619,440 -0.48(-1.12%)
Oct 19, 2017 42.61 42.81 42.25 42.65 2,960,876 -0.22(-0.52%)
Oct 18, 2017 42.96 43.08 42.75 42.87 1,427,864 +0.14(+0.32%)
Oct 17, 2017 43.56 43.89 42.62 42.73 1,856,595 -0.69(-1.60%)
Oct 16, 2017 42.74 43.55 42.73 43.43 3,030,753 +0.62(+1.44%)
Oct 13, 2017 42.76 42.88 42.34 42.81 1,804,730 -0.12(-0.27%)
Oct 12, 2017 43.32 43.44 42.87 42.93 1,461,476 -0.25(-0.59%)
Oct 11, 2017 42.84 43.27 42.57 43.18 1,990,154 +0.24(+0.57%)
Oct 10, 2017 43.37 43.40 42.83 42.94 2,017,038 -0.43(-0.99%)
Oct 09, 2017 43.40 43.56 42.99 43.37 3,047,534 +0.47(+1.09%)
Oct 06, 2017 44.25 44.61 42.25 42.90 5,852,465 -1.03(-2.35%)
Oct 05, 2017 43.42 44.14 43.16 43.94 2,295,081 +0.74(+1.72%)
Oct 04, 2017 43.28 43.52 43.12 43.19 1,807,971 -0.13(-0.29%)
Oct 03, 2017 42.74 43.43 42.63 43.32 1,933,043 +0.70(+1.65%)
Oct 02, 2017 42.72 42.75 42.36 42.62 1,868,449 +0.05(+0.11%)
Sep 29, 2017 42.07 42.63 41.94 42.57 2,218,310 +0.40(+0.95%)
Sep 28, 2017 42.14 42.29 41.87 42.17 1,269,719 +0.04(+0.09%)
Sep 27, 2017 42.29 42.13 2,119,196 +1.23(+3.01%)
Sep 26, 2017 40.81 41.06 40.65 40.90 1,498,231 +0.23(+0.58%)
Sep 25, 2017 40.63 40.90 40.51 40.67 1,838,510 -0.16(-0.38%)
Sep 22, 2017 40.69 40.88 40.47 40.82 1,564,381 +0.04(+0.10%)
Sep 21, 2017 40.80 40.88 40.43 40.78 1,527,558 +0.00(+0.00%)
Sep 20, 2017 40.95 40.38 40.78 3,099,914 +0.08(+0.19%)
Sep 19, 2017 40.63 41.18 40.47 40.70 3,622,983 +0.23(+0.58%)
Sep 18, 2017 40.51 40.89 40.38 40.47 4,603,522 +0.39(+0.97%)
Sep 15, 2017 39.76 40.48 39.58 40.08 3,682,122 +0.33(+0.83%)
Sep 14, 2017 39.56 40.19 39.56 39.75 1,617,505 +0.05(+0.12%)
Sep 13, 2017 39.63 39.70 39.21 39.70 2,024,947 -0.08(-0.20%)
Sep 12, 2017 39.66 39.95 39.46 39.78 1,508,338 +0.30(+0.77%)
Sep 11, 2017 38.88 39.65 38.88 39.47 1,695,495 +0.76(+1.97%)
Sep 08, 2017 38.57 39.24 38.43 38.71 2,368,297 +0.17(+0.43%)
Sep 07, 2017 39.24 39.24 38.39 38.55 2,281,617 -0.61(-1.57%)
Sep 06, 2017 39.21 39.43 38.95 39.16 1,932,059 +0.18(+0.45%)
Sep 05, 2017 39.65 39.78 38.85 38.99 2,639,362 -1.02(-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.