Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.95 43.19 41.85 43.15 460,148 +1.15(+2.74%)
Nov 29, 2017 42.02 42.53 41.93 42.00 276,690 +0.01(+0.02%)
Nov 28, 2017 42.72 42.76 41.97 41.99 298,745 -0.82(-1.92%)
Nov 27, 2017 42.99 43.16 42.36 42.81 112,245 -0.16(-0.37%)
Nov 24, 2017 43.22 43.22 42.84 42.97 28,952 -0.19(-0.44%)
Nov 23, 2017 43.17 43.25 42.99 43.16 28,961 -0.12(-0.28%)
Nov 22, 2017 43.27 43.62 43.17 43.28 95,326 -0.01(-0.02%)
Nov 21, 2017 43.69 43.69 42.94 43.29 279,532 -0.10(-0.23%)
Nov 20, 2017 42.75 43.67 42.53 43.39 192,089 +0.66(+1.54%)
Nov 17, 2017 42.90 43.20 42.56 42.73 127,886 -0.06(-0.14%)
Nov 16, 2017 42.22 43.26 42.13 42.79 201,935 +0.65(+1.54%)
Nov 15, 2017 41.50 42.42 41.26 42.14 175,447 +0.38(+0.91%)
Nov 14, 2017 42.08 42.09 41.61 41.76 176,155 -0.68(-1.60%)
Nov 13, 2017 42.25 42.58 42.12 42.44 198,928 +0.12(+0.28%)
Nov 10, 2017 42.38 42.51 42.15 42.32 223,016 -0.01(-0.02%)
Nov 09, 2017 42.45 42.49 42.00 42.33 270,849 -0.17(-0.40%)
Nov 08, 2017 42.02 42.55 41.82 42.50 358,009 +0.31(+0.73%)
Nov 07, 2017 41.53 42.25 41.38 42.19 570,441 +0.77(+1.86%)
Nov 06, 2017 42.07 42.07 40.64 41.42 568,221 -1.54(-3.58%)
Nov 03, 2017 42.29 44.18 41.87 42.96 1,094,940 +2.46(+6.07%)
Nov 02, 2017 40.20 40.76 39.94 40.50 326,123 +0.21(+0.52%)
Nov 01, 2017 40.31 40.52 40.06 40.29 221,095 +0.20(+0.50%)
Oct 31, 2017 39.25 40.42 39.22 40.09 264,676 +0.95(+2.43%)
Oct 30, 2017 39.45 39.62 39.06 39.14 246,079 -0.32(-0.81%)
Oct 27, 2017 40.23 40.36 39.35 39.46 354,873 -0.78(-1.94%)
Oct 26, 2017 40.04 40.25 39.99 40.24 128,540 +0.24(+0.60%)
Oct 25, 2017 40.00 40.04 39.71 40.00 174,014 +0.08(+0.20%)
Oct 24, 2017 39.72 39.95 39.49 39.92 229,925 +0.37(+0.94%)
Oct 23, 2017 39.68 39.77 39.29 39.55 112,319 -0.04(-0.10%)
Oct 20, 2017 39.41 39.63 39.20 39.59 160,900 +0.39(+0.99%)
Oct 19, 2017 38.75 39.51 38.74 39.20 149,546 +0.22(+0.56%)
Oct 18, 2017 39.05 39.35 38.94 38.98 259,327 -0.02(-0.05%)
Oct 17, 2017 39.27 39.27 38.72 39.00 242,747 -0.27(-0.69%)
Oct 16, 2017 38.92 39.39 38.80 39.27 191,641 +0.60(+1.55%)
Oct 13, 2017 38.71 38.79 38.40 38.67 105,287 +0.07(+0.18%)
Oct 12, 2017 38.87 39.05 38.57 38.60 101,550 -0.35(-0.90%)
Oct 11, 2017 39.13 39.13 38.60 38.95 148,346 -0.25(-0.64%)
Oct 10, 2017 38.19 39.33 38.06 39.20 162,521 +1.04(+2.73%)
Oct 06, 2017 38.37 38.40 37.93 38.16 140,479 -0.30(-0.78%)
Oct 05, 2017 37.56 38.56 37.50 38.46 210,396 +0.88(+2.34%)
Oct 04, 2017 37.62 37.64 37.25 37.58 97,747 -0.04(-0.11%)
Oct 03, 2017 37.01 38.08 37.01 37.62 148,303 +0.60(+1.62%)
Oct 02, 2017 36.98 37.92 36.85 37.02 409,091 -0.01(-0.03%)
Sep 29, 2017 37.17 37.88 36.78 37.03 467,573 -0.11(-0.30%)
Sep 28, 2017 36.70 37.25 36.67 37.14 122,531 +0.48(+1.31%)
Sep 27, 2017 36.48 36.89 36.33 36.66 126,672 +0.29(+0.80%)
Sep 26, 2017 36.36 36.72 36.18 36.37 94,688 +0.01(+0.03%)
Sep 25, 2017 36.60 36.77 36.31 36.36 124,717 -0.17(-0.47%)
Sep 22, 2017 36.35 37.18 36.35 36.53 145,635 +0.11(+0.30%)
Sep 21, 2017 36.72 36.93 36.38 36.42 163,643 -0.32(-0.87%)
Sep 20, 2017 36.96 36.96 36.57 36.74 63,907 +0.08(+0.22%)
Sep 19, 2017 36.68 36.75 36.33 36.66 133,017 -0.06(-0.16%)
Sep 18, 2017 36.72 36.76 36.39 36.72 75,365 +0.02(+0.05%)
Sep 15, 2017 37.18 37.39 36.64 36.70 250,557 -0.59(-1.58%)
Sep 14, 2017 37.29 37.62 37.04 37.29 127,063 -0.06(-0.16%)
Sep 13, 2017 37.22 37.46 36.84 37.35 146,073 +0.05(+0.13%)
Sep 12, 2017 36.53 37.31 36.11 37.30 235,452 +0.83(+2.28%)
Sep 11, 2017 35.43 36.59 35.40 36.47 148,387 +1.22(+3.46%)
Sep 08, 2017 35.74 35.75 34.90 35.25 165,206 -0.52(-1.45%)
Sep 07, 2017 35.54 35.83 35.50 35.77 115,014 +0.17(+0.48%)
Sep 06, 2017 35.64 36.09 35.48 35.60 180,252 +0.01(+0.03%)
Sep 05, 2017 36.03 36.06 35.22 35.59 292,100 -0.52(-1.44%)
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.