Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.72 41.06 40.42 40.75 106,344 +0.21(+0.51%)
Nov 29, 2017 40.69 40.93 40.11 40.54 105,472 -0.08(-0.19%)
Nov 28, 2017 40.11 40.71 39.81 40.62 123,039 +0.66(+1.64%)
Nov 27, 2017 39.92 40.19 39.60 39.97 244,236 +0.08(+0.20%)
Nov 24, 2017 39.82 40.09 39.57 39.89 39,316 +0.11(+0.27%)
Nov 22, 2017 39.88 40.09 39.69 39.78 79,724 -0.04(-0.10%)
Nov 21, 2017 39.41 40.00 39.41 39.82 172,740 +0.63(+1.60%)
Nov 20, 2017 39.03 39.33 38.68 39.19 222,688 +0.30(+0.78%)
Nov 17, 2017 38.96 39.14 38.62 38.89 381,644 -0.28(-0.73%)
Nov 16, 2017 38.66 39.37 38.64 39.17 150,654 +0.52(+1.34%)
Nov 15, 2017 38.95 39.02 38.52 38.65 272,006 -0.48(-1.23%)
Nov 14, 2017 39.02 39.23 38.76 39.13 157,041 -0.15(-0.37%)
Nov 13, 2017 39.06 39.60 38.91 39.28 271,946 -0.03(-0.07%)
Nov 10, 2017 39.46 39.61 39.08 39.31 173,489 -0.25(-0.64%)
Nov 09, 2017 39.71 40.10 39.44 39.56 314,354 -0.24(-0.62%)
Nov 08, 2017 39.78 40.17 39.37 39.81 226,251 +0.04(+0.10%)
Nov 07, 2017 39.53 39.85 39.16 39.77 301,267 +0.17(+0.42%)
Nov 06, 2017 39.50 39.77 39.40 39.60 141,398 +0.01(+0.02%)
Nov 03, 2017 40.65 40.65 39.56 39.59 243,287 -0.90(-2.23%)
Nov 02, 2017 40.22 40.66 39.36 40.49 257,872 +0.25(+0.63%)
Nov 01, 2017 38.22 41.10 38.22 40.24 409,485 +2.13(+5.58%)
Oct 31, 2017 38.15 38.22 37.74 38.11 178,197 +0.13(+0.34%)
Oct 30, 2017 37.67 38.15 37.27 37.99 250,646 +0.15(+0.39%)
Oct 27, 2017 37.90 38.17 37.57 37.84 117,114 -0.06(-0.16%)
Oct 26, 2017 38.13 38.39 37.70 37.90 117,412 -0.03(-0.08%)
Oct 25, 2017 38.03 38.26 37.77 37.93 109,691 -0.10(-0.26%)
Oct 24, 2017 38.01 38.16 37.72 38.03 153,230 +0.15(+0.39%)
Oct 23, 2017 37.98 38.12 37.75 37.88 209,537 -0.11(-0.28%)
Oct 20, 2017 37.94 37.99 37.74 37.99 143,168 +0.35(+0.92%)
Oct 19, 2017 37.59 37.64 37.18 37.64 85,502 -0.13(-0.34%)
Oct 18, 2017 37.57 37.87 37.39 37.77 98,957 +0.36(+0.97%)
Oct 17, 2017 37.43 37.57 37.28 37.40 75,019 -0.15(-0.39%)
Oct 16, 2017 37.82 37.95 37.32 37.55 105,826 -0.11(-0.29%)
Oct 13, 2017 37.87 37.93 37.56 37.66 307,526 -0.09(-0.23%)
Oct 12, 2017 37.42 37.88 37.38 37.75 189,607 +0.16(+0.42%)
Oct 11, 2017 37.76 37.87 37.59 37.59 213,902 -0.26(-0.70%)
Oct 10, 2017 38.34 38.34 37.67 37.85 319,751 -0.16(-0.41%)
Oct 09, 2017 38.22 38.69 37.93 38.01 170,600 +0.01(+0.03%)
Oct 06, 2017 38.18 38.31 37.89 38.00 120,153 -0.21(-0.54%)
Oct 05, 2017 38.36 38.84 38.13 38.21 163,138 -0.12(-0.31%)
Oct 04, 2017 38.29 38.48 37.95 38.32 129,238 +0.05(+0.13%)
Oct 03, 2017 37.76 38.27 37.46 38.27 216,477 +0.57(+1.50%)
Oct 02, 2017 37.07 37.77 36.93 37.71 330,612 +0.75(+2.04%)
Sep 29, 2017 37.00 37.41 36.90 36.95 176,121 +0.00(+0.00%)
Sep 28, 2017 37.02 37.26 36.59 36.95 217,191 -0.28(-0.76%)
Sep 27, 2017 36.46 37.33 36.33 37.24 230,322 +1.07(+2.95%)
Sep 26, 2017 36.41 36.41 35.94 36.17 164,501 -0.04(-0.11%)
Sep 25, 2017 36.18 36.40 36.03 36.21 398,047 +0.08(+0.22%)
Sep 22, 2017 36.75 36.85 36.06 36.13 340,996 -0.61(-1.65%)
Sep 21, 2017 37.89 37.90 36.73 36.74 314,954 -1.29(-3.40%)
Sep 20, 2017 36.95 38.45 36.29 38.03 497,642 +1.14(+3.10%)
Sep 19, 2017 35.86 36.89 35.65 36.88 422,827 +1.13(+3.17%)
Sep 18, 2017 34.60 35.94 34.60 35.75 300,084 +1.26(+3.66%)
Sep 15, 2017 34.48 34.56 34.17 34.49 594,199 -0.09(-0.25%)
Sep 14, 2017 34.26 34.77 34.26 34.58 396,162 +0.10(+0.28%)
Sep 13, 2017 34.55 34.75 34.37 34.48 279,883 -0.16(-0.45%)
Sep 12, 2017 34.54 34.80 34.40 34.64 215,885 +0.15(+0.43%)
Sep 11, 2017 34.12 34.76 34.12 34.49 170,379 +0.70(+2.08%)
Sep 08, 2017 33.74 34.20 33.50 33.78 116,925 -0.03(-0.09%)
Sep 07, 2017 34.39 34.39 33.52 33.81 229,847 -0.49(-1.43%)
Sep 06, 2017 35.19 35.19 34.04 34.30 197,506 -0.77(-2.20%)
Sep 05, 2017 35.35 35.54 34.95 35.08 125,848 -0.38(-1.08%)
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.