Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 38.11 38.34 37.55 37.80 329,426 +0.05(+0.13%)
Nov 29, 2017 36.80 37.99 36.80 37.75 273,916 +1.08(+2.93%)
Nov 28, 2017 36.41 36.82 36.18 36.67 160,265 +0.30(+0.83%)
Nov 27, 2017 36.03 36.50 36.03 36.37 72,288 +0.29(+0.81%)
Nov 24, 2017 36.87 36.87 35.90 36.08 47,568 -0.77(-2.10%)
Nov 22, 2017 37.15 37.37 36.84 36.85 75,918 -0.23(-0.63%)
Nov 21, 2017 36.67 37.08 36.40 37.08 75,131 +0.51(+1.39%)
Nov 20, 2017 36.52 36.64 36.29 36.58 132,585 +0.05(+0.13%)
Nov 17, 2017 36.12 36.73 35.90 36.53 59,665 +0.19(+0.51%)
Nov 16, 2017 36.22 36.60 36.18 36.34 67,818 +0.30(+0.84%)
Nov 15, 2017 35.92 36.31 35.77 36.04 76,719 -0.25(-0.70%)
Nov 14, 2017 35.28 36.31 35.28 36.29 138,989 +0.88(+2.49%)
Nov 13, 2017 34.91 35.52 34.35 35.41 76,337 +0.51(+1.46%)
Nov 10, 2017 34.80 34.99 34.45 34.90 89,336 +0.29(+0.85%)
Nov 09, 2017 35.52 35.52 33.96 34.61 80,971 -0.57(-1.61%)
Nov 08, 2017 35.31 35.36 34.29 35.18 136,939 -0.14(-0.39%)
Nov 07, 2017 35.89 36.40 35.06 35.31 107,796 -0.54(-1.50%)
Nov 06, 2017 35.99 36.15 35.42 35.85 91,273 -0.40(-1.11%)
Nov 03, 2017 36.39 37.04 35.81 36.25 129,566 -0.19(-0.51%)
Nov 02, 2017 36.45 36.53 35.75 36.44 113,884 -0.02(-0.05%)
Nov 01, 2017 36.12 36.94 36.12 36.46 692,088 +0.42(+1.17%)
Oct 31, 2017 37.16 37.16 35.56 36.04 192,203 -2.13(-5.59%)
Oct 30, 2017 38.31 38.50 37.60 38.17 169,007 -0.29(-0.76%)
Oct 27, 2017 36.77 38.72 36.11 38.46 674,356 +1.57(+4.27%)
Oct 26, 2017 37.72 38.19 36.82 36.89 281,392 -0.60(-1.59%)
Oct 25, 2017 36.43 37.85 36.28 37.48 420,474 +1.11(+3.04%)
Oct 24, 2017 35.99 36.46 35.98 36.38 162,453 +0.39(+1.09%)
Oct 23, 2017 35.38 36.09 35.31 35.99 190,025 +0.62(+1.74%)
Oct 20, 2017 35.28 35.40 34.98 35.37 113,829 +0.22(+0.64%)
Oct 19, 2017 35.08 35.28 34.77 35.15 39,613 -0.03(-0.08%)
Oct 18, 2017 35.11 35.30 34.91 35.18 41,331 +0.11(+0.31%)
Oct 17, 2017 34.72 35.29 34.69 35.07 46,205 +0.28(+0.82%)
Oct 16, 2017 34.70 35.30 34.68 34.79 36,658 +0.00(+0.00%)
Oct 13, 2017 35.01 35.01 34.35 34.79 35,432 -0.22(-0.61%)
Oct 12, 2017 35.29 35.36 34.91 35.00 40,706 -0.28(-0.80%)
Oct 11, 2017 35.46 35.51 35.17 35.28 56,871 -0.17(-0.47%)
Oct 10, 2017 35.45 35.51 35.16 35.45 84,290 +0.10(+0.28%)
Oct 09, 2017 35.21 35.55 35.12 35.35 65,246 +0.14(+0.39%)
Oct 06, 2017 35.25 35.42 34.99 35.22 55,169 -0.04(-0.11%)
Oct 05, 2017 35.30 35.62 35.09 35.26 45,241 +0.16(+0.45%)
Oct 04, 2017 35.53 35.55 35.05 35.10 61,256 -0.32(-0.91%)
Oct 03, 2017 35.73 35.73 35.30 35.42 72,557 -0.19(-0.52%)
Oct 02, 2017 35.26 35.75 35.11 35.61 69,736 +0.52(+1.48%)
Sep 29, 2017 34.41 35.14 34.26 35.09 218,544 +0.56(+1.61%)
Sep 28, 2017 34.56 34.69 34.32 34.53 126,325 -0.01(-0.03%)
Sep 27, 2017 34.47 34.91 34.38 34.54 174,268 +0.27(+0.80%)
Sep 26, 2017 33.98 34.42 33.98 34.27 66,995 +0.31(+0.92%)
Sep 25, 2017 34.09 34.12 33.80 33.95 29,931 +0.06(+0.17%)
Sep 22, 2017 33.39 34.06 30.90 33.90 55,383 +0.24(+0.73%)
Sep 21, 2017 33.63 33.84 33.11 33.65 65,419 +0.04(+0.12%)
Sep 20, 2017 33.11 33.64 32.97 33.61 59,233 +0.42(+1.27%)
Sep 19, 2017 33.27 33.49 33.10 33.19 41,689 -0.17(-0.50%)
Sep 18, 2017 33.30 33.47 32.94 33.36 60,327 +0.10(+0.29%)
Sep 15, 2017 33.06 33.36 32.84 33.26 163,793 +0.31(+0.95%)
Sep 14, 2017 33.07 33.22 32.78 32.95 44,237 -0.25(-0.77%)
Sep 13, 2017 32.98 33.30 32.98 33.20 48,265 +0.03(+0.09%)
Sep 12, 2017 32.48 33.17 32.48 33.17 21,289 +0.70(+2.17%)
Sep 11, 2017 32.24 32.68 32.13 32.47 55,698 +0.54(+1.68%)
Sep 08, 2017 31.77 32.22 31.66 31.93 28,548 +0.19(+0.58%)
Sep 07, 2017 32.89 32.89 31.74 31.75 70,842 -1.18(-3.59%)
Sep 06, 2017 33.26 33.31 32.85 32.93 80,406 -0.29(-0.88%)
Sep 05, 2017 33.38 33.44 33.12 33.22 81,582 -0.27(-0.82%)
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.