Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.11 41.76 40.74 41.12 4,449,758 +0.27(+0.65%)
Nov 29, 2017 41.79 41.92 40.41 40.85 4,986,201 -2.04(-4.76%)
Nov 28, 2017 41.41 43.33 40.82 42.89 8,685,853 +1.25(+3.00%)
Nov 27, 2017 41.75 42.02 41.10 41.64 3,121,451 -0.17(-0.40%)
Nov 24, 2017 42.39 42.49 41.69 41.81 1,318,679 -0.43(-1.01%)
Nov 22, 2017 41.44 42.27 41.38 42.23 3,285,896 +1.24(+3.02%)
Nov 21, 2017 42.32 42.32 39.84 41.00 6,317,993 -0.81(-1.94%)
Nov 20, 2017 41.89 42.15 41.35 41.81 4,892,776 -1.18(-2.74%)
Nov 17, 2017 41.60 43.19 41.60 42.99 3,603,503 +1.09(+2.60%)
Nov 16, 2017 42.27 42.67 41.66 41.90 3,382,923 +0.09(+0.21%)
Nov 15, 2017 40.88 41.97 40.34 41.81 4,779,398 +0.34(+0.81%)
Nov 14, 2017 42.49 42.49 40.23 41.47 8,174,498 -1.25(-2.92%)
Nov 13, 2017 42.29 43.45 42.15 42.72 3,197,998 +0.12(+0.28%)
Nov 10, 2017 42.52 44.04 42.34 42.60 4,508,223 -0.32(-0.74%)
Nov 09, 2017 44.28 44.28 42.70 42.92 7,745,598 -2.54(-5.58%)
Nov 08, 2017 46.29 46.33 44.94 45.45 3,380,082 -1.07(-2.30%)
Nov 07, 2017 46.66 46.76 46.10 46.52 2,189,175 -0.32(-0.68%)
Nov 06, 2017 46.75 47.23 46.09 46.84 1,743,229 +0.17(+0.36%)
Nov 03, 2017 46.80 46.98 46.27 46.67 1,856,662 -0.34(-0.72%)
Nov 02, 2017 47.23 47.31 46.62 47.01 2,078,792 -0.24(-0.50%)
Nov 01, 2017 48.44 48.80 47.00 47.25 3,205,448 -0.08(-0.17%)
Oct 31, 2017 46.70 47.61 45.94 47.33 2,747,614 +0.36(+0.76%)
Oct 30, 2017 47.30 47.92 46.92 46.97 2,092,195 -0.49(-1.02%)
Oct 27, 2017 47.38 47.79 46.56 47.45 3,907,383 -1.23(-2.52%)
Oct 26, 2017 49.05 49.26 48.06 48.68 3,501,628 -0.37(-0.75%)
Oct 25, 2017 49.26 49.41 48.05 49.05 3,786,688 -0.55(-1.12%)
Oct 24, 2017 47.67 49.83 47.60 49.60 6,766,839 +2.13(+4.49%)
Oct 23, 2017 47.58 48.10 47.38 47.47 4,058,645 +0.00(+0.00%)
Oct 20, 2017 46.68 47.67 46.61 47.47 4,249,498 +1.38(+2.99%)
Oct 19, 2017 46.06 47.29 45.57 46.10 6,091,057 -1.20(-2.53%)
Oct 18, 2017 46.93 47.38 46.07 47.30 4,738,542 -0.02(-0.04%)
Oct 17, 2017 48.19 48.26 46.97 47.32 3,995,547 -0.47(-0.97%)
Oct 16, 2017 47.54 48.46 47.03 47.78 4,726,711 +0.52(+1.11%)
Oct 13, 2017 47.86 48.17 47.17 47.26 3,320,224 +0.18(+0.38%)
Oct 12, 2017 46.50 47.32 46.35 47.08 3,056,631 +0.58(+1.26%)
Oct 11, 2017 46.28 46.55 45.77 46.49 2,754,162 +0.05(+0.11%)
Oct 10, 2017 46.83 47.00 46.14 46.44 3,612,944 -0.18(-0.38%)
Oct 09, 2017 47.18 47.27 46.14 46.62 2,257,155 -0.42(-0.88%)
Oct 06, 2017 47.43 47.43 46.85 47.04 4,001,613 -0.75(-1.57%)
Oct 05, 2017 47.62 48.27 47.20 47.79 3,222,231 +0.34(+0.71%)
Oct 04, 2017 47.81 48.83 47.30 47.45 4,163,854 -0.40(-0.83%)
Oct 03, 2017 47.51 47.87 46.99 47.85 3,345,413 +0.65(+1.39%)
Oct 02, 2017 45.99 47.57 45.97 47.20 4,081,654 +1.02(+2.21%)
Sep 29, 2017 46.01 46.55 45.46 46.18 3,862,344 +0.53(+1.17%)
Sep 28, 2017 44.64 46.02 44.38 45.64 5,332,890 +1.00(+2.24%)
Sep 27, 2017 44.06 44.64 2,414,103 +0.33(+0.74%)
Sep 26, 2017 44.68 45.09 44.29 44.31 4,582,721 -0.54(-1.21%)
Sep 25, 2017 44.90 45.27 44.20 44.86 3,100,792 -0.09(-0.20%)
Sep 22, 2017 44.88 45.34 44.25 44.95 3,255,531 -0.86(-1.88%)
Sep 21, 2017 46.66 46.80 45.53 45.81 3,730,951 -1.24(-2.63%)
Sep 20, 2017 46.53 47.49 46.09 47.05 7,375,140 +1.29(+2.81%)
Sep 19, 2017 44.79 46.00 44.43 45.76 4,901,109 +1.28(+2.87%)
Sep 18, 2017 44.37 44.66 44.24 44.48 3,255,752 +0.26(+0.58%)
Sep 15, 2017 44.33 44.66 43.82 44.23 5,493,817 -0.15(-0.33%)
Sep 14, 2017 44.06 44.57 43.33 44.37 4,493,263 -0.11(-0.25%)
Sep 13, 2017 44.19 44.64 43.94 44.48 3,404,596 -0.09(-0.20%)
Sep 12, 2017 44.17 44.77 43.91 44.57 4,873,191 +1.39(+3.21%)
Sep 11, 2017 42.84 44.07 42.72 43.19 4,217,429 +0.98(+2.32%)
Sep 08, 2017 43.95 43.95 41.84 42.20 7,367,718 -2.10(-4.74%)
Sep 07, 2017 43.74 44.47 43.62 44.30 3,358,392 +0.30(+0.68%)
Sep 06, 2017 43.98 44.08 42.89 44.01 3,452,722 +0.01(+0.02%)
Sep 05, 2017 44.65 44.69 43.28 44.00 5,273,570 -0.61(-1.38%)
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.