Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 47.24 48.04 47.00 47.01 5,323,826 +0.23(+0.50%)
Nov 29, 2017 47.14 47.57 46.65 46.78 3,164,005 -0.47(-1.00%)
Nov 28, 2017 46.71 47.34 46.65 47.25 3,026,254 +0.47(+1.01%)
Nov 27, 2017 46.58 46.85 45.92 46.78 3,508,802 -0.15(-0.32%)
Nov 24, 2017 46.67 47.04 46.58 46.93 1,843,494 +0.30(+0.64%)
Nov 22, 2017 45.75 46.67 45.50 46.63 3,301,939 +0.81(+1.76%)
Nov 21, 2017 45.38 46.17 45.29 45.82 4,161,582 +0.29(+0.64%)
Nov 20, 2017 43.67 45.59 43.64 45.53 5,258,113 +1.48(+3.36%)
Nov 17, 2017 44.11 45.52 43.67 44.05 6,809,308 -0.13(-0.30%)
Nov 16, 2017 42.77 44.83 42.68 44.18 15,467,408 +6.06(+15.91%)
Nov 15, 2017 37.81 38.34 37.63 38.12 5,224,144 +0.17(+0.44%)
Nov 14, 2017 38.22 38.38 37.93 37.95 2,708,997 -0.32(-0.83%)
Nov 13, 2017 38.44 38.78 38.21 38.27 2,799,327 -0.28(-0.73%)
Nov 10, 2017 38.42 38.85 38.35 38.55 1,982,586 +0.03(+0.09%)
Nov 09, 2017 38.39 39.26 38.21 38.52 4,358,608 +0.81(+2.14%)
Nov 08, 2017 37.13 37.85 37.00 37.71 1,884,023 +0.57(+1.52%)
Nov 07, 2017 37.43 37.49 36.94 37.14 2,332,682 -0.29(-0.78%)
Nov 06, 2017 36.66 37.53 36.62 37.43 3,054,940 +0.63(+1.72%)
Nov 03, 2017 36.93 37.01 36.53 36.80 2,473,638 -0.01(-0.02%)
Nov 02, 2017 37.06 37.11 36.55 36.81 2,539,048 -0.23(-0.63%)
Nov 01, 2017 37.22 37.35 36.94 37.04 2,332,811 +0.09(+0.25%)
Oct 31, 2017 36.36 37.08 36.24 36.95 2,987,943 +0.75(+2.07%)
Oct 30, 2017 36.39 36.56 35.97 36.20 2,480,058 -0.41(-1.11%)
Oct 27, 2017 37.03 37.03 36.49 36.61 2,248,082 -0.34(-0.92%)
Oct 26, 2017 36.54 37.16 36.45 36.95 2,205,259 +0.59(+1.62%)
Oct 25, 2017 37.15 37.15 36.32 36.36 4,145,433 -0.92(-2.48%)
Oct 24, 2017 37.18 37.46 37.14 37.28 3,012,907 +0.07(+0.18%)
Oct 23, 2017 37.37 37.55 37.16 37.22 3,269,475 +0.15(+0.40%)
Oct 20, 2017 37.08 37.46 36.93 37.07 3,077,070 +0.25(+0.68%)
Oct 19, 2017 36.91 37.02 36.53 36.82 2,952,844 -0.30(-0.81%)
Oct 18, 2017 36.87 37.13 36.67 37.12 3,155,402 +0.45(+1.23%)
Oct 17, 2017 36.01 36.69 36.01 36.67 2,126,710 +0.30(+0.82%)
Oct 16, 2017 36.46 36.55 36.31 36.37 1,743,030 +0.07(+0.21%)
Oct 13, 2017 36.31 36.78 36.28 36.29 2,231,661 +0.17(+0.48%)
Oct 12, 2017 36.09 36.25 35.76 36.12 4,175,636 -0.07(-0.21%)
Oct 11, 2017 36.22 36.55 36.01 36.19 2,017,660 -0.12(-0.34%)
Oct 10, 2017 36.90 37.03 36.24 36.32 4,725,757 -0.59(-1.60%)
Oct 09, 2017 36.95 37.28 36.81 36.91 2,451,978 -0.05(-0.14%)
Oct 06, 2017 36.89 37.13 36.64 36.96 2,266,070 -0.10(-0.27%)
Oct 05, 2017 36.84 37.07 36.74 37.06 3,923,431 +0.24(+0.66%)
Oct 04, 2017 36.60 36.88 36.58 36.82 3,473,030 +0.06(+0.16%)
Oct 03, 2017 36.50 36.87 36.23 36.76 3,509,800 +0.32(+0.89%)
Oct 02, 2017 36.35 36.52 36.20 36.44 5,099,179 +0.20(+0.55%)
Sep 29, 2017 36.19 36.42 35.93 36.24 2,271,417 -0.07(-0.18%)
Sep 28, 2017 36.40 36.48 36.04 36.31 2,654,596 -0.27(-0.75%)
Sep 27, 2017 36.42 36.83 36.07 36.58 3,114,592 +0.34(+0.94%)
Sep 26, 2017 35.61 36.29 35.51 36.24 3,954,349 +0.88(+2.48%)
Sep 25, 2017 34.92 35.68 34.87 35.36 3,039,996 +0.12(+0.35%)
Sep 22, 2017 34.59 35.28 34.53 35.24 2,218,039 +0.57(+1.65%)
Sep 21, 2017 34.57 34.81 34.48 34.67 3,257,695 +0.13(+0.38%)
Sep 20, 2017 34.55 34.71 34.14 34.53 3,619,001 -0.01(-0.02%)
Sep 19, 2017 34.61 35.05 34.20 34.54 6,416,070 +0.89(+2.66%)
Sep 18, 2017 33.99 34.09 33.55 33.65 3,346,961 -0.33(-0.97%)
Sep 15, 2017 33.72 34.00 33.40 33.98 4,396,063 +0.31(+0.93%)
Sep 14, 2017 33.27 33.70 33.08 33.66 3,497,188 +0.31(+0.94%)
Sep 13, 2017 33.57 32.75 33.35 3,647,542 +0.28(+0.85%)
Sep 12, 2017 32.81 33.32 32.43 33.07 4,961,573 +0.39(+1.19%)
Sep 11, 2017 32.22 32.76 32.13 32.68 3,408,174 +0.69(+2.15%)
Sep 08, 2017 31.97 32.16 31.78 31.99 3,362,894 -0.05(-0.16%)
Sep 07, 2017 32.21 32.21 31.57 32.04 3,151,166 -0.13(-0.41%)
Sep 06, 2017 31.54 32.27 31.35 32.17 4,581,761 +0.72(+2.29%)
Sep 05, 2017 31.87 32.06 31.10 31.45 2,690,883 -0.55(-1.73%)
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.