Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 42.59 43.88 41.59 43.33 1,535,405 +1.22(+2.89%)
Nov 29, 2017 42.35 42.83 41.53 42.11 786,727 -0.19(-0.45%)
Nov 28, 2017 42.29 42.90 41.99 42.30 1,090,629 -0.17(-0.40%)
Nov 27, 2017 42.99 43.31 42.31 42.47 917,472 -0.82(-1.90%)
Nov 24, 2017 43.06 44.20 42.43 43.29 291,876 +0.54(+1.26%)
Nov 22, 2017 42.87 43.33 42.37 42.75 495,741 +0.35(+0.82%)
Nov 21, 2017 41.99 42.79 41.76 42.40 539,875 +0.71(+1.70%)
Nov 20, 2017 41.46 41.94 40.89 41.70 868,859 +0.18(+0.43%)
Nov 17, 2017 41.30 41.85 40.89 41.52 997,635 +0.50(+1.22%)
Nov 16, 2017 40.98 41.88 40.52 41.02 1,036,913 +0.18(+0.44%)
Nov 15, 2017 41.48 41.67 40.54 40.84 1,572,307 -1.24(-2.94%)
Nov 14, 2017 45.16 45.26 42.02 42.07 2,526,653 -3.39(-7.45%)
Nov 13, 2017 47.12 47.12 45.18 45.46 1,641,630 -1.69(-3.58%)
Nov 10, 2017 47.33 47.81 46.63 47.15 930,370 -0.13(-0.28%)
Nov 09, 2017 46.57 47.76 46.43 47.28 1,315,879 +0.45(+0.97%)
Nov 08, 2017 47.80 48.17 46.68 46.83 1,794,197 -1.37(-2.84%)
Nov 07, 2017 48.14 49.83 45.37 48.19 2,003,998 -1.67(-3.35%)
Nov 06, 2017 47.97 49.92 47.01 49.86 1,301,624 +2.32(+4.88%)
Nov 03, 2017 47.54 48.47 46.43 47.54 1,140,334 -0.09(-0.20%)
Nov 02, 2017 49.84 50.34 46.10 47.64 1,631,294 -2.21(-4.43%)
Nov 01, 2017 47.92 50.36 47.31 49.84 1,143,871 +1.82(+3.79%)
Oct 31, 2017 47.01 48.36 46.40 48.02 964,666 +1.07(+2.27%)
Oct 30, 2017 45.62 47.19 45.23 46.96 767,752 +1.48(+3.26%)
Oct 27, 2017 43.39 45.68 43.17 45.48 983,992 +1.87(+4.28%)
Oct 26, 2017 43.22 43.77 42.66 43.61 1,085,535 +0.32(+0.74%)
Oct 25, 2017 43.33 43.60 42.79 43.29 814,329 -0.01(-0.02%)
Oct 24, 2017 43.01 43.72 42.69 43.30 844,862 +0.50(+1.17%)
Oct 23, 2017 44.52 44.80 42.78 42.80 1,117,947 -1.62(-3.65%)
Oct 20, 2017 44.88 44.88 43.87 44.42 891,659 -0.14(-0.32%)
Oct 19, 2017 45.32 45.97 44.38 44.56 1,250,350 -1.21(-2.64%)
Oct 18, 2017 47.08 47.18 45.64 45.77 980,911 -0.79(-1.70%)
Oct 17, 2017 46.10 46.70 45.46 46.56 673,371 +0.31(+0.67%)
Oct 16, 2017 46.81 47.16 45.92 46.25 720,901 -0.15(-0.33%)
Oct 13, 2017 47.13 47.91 46.36 46.40 944,581 +0.46(+1.01%)
Oct 12, 2017 45.19 46.11 44.72 45.94 835,893 +0.13(+0.29%)
Oct 11, 2017 45.99 46.30 45.20 45.81 978,721 +0.10(+0.23%)
Oct 10, 2017 45.86 46.65 45.50 45.71 823,290 +0.41(+0.89%)
Oct 09, 2017 45.15 45.41 44.82 45.30 394,396 +0.47(+1.05%)
Oct 06, 2017 45.11 45.88 44.71 44.83 890,444 -1.37(-2.96%)
Oct 05, 2017 45.75 46.27 45.59 46.20 941,679 +0.82(+1.81%)
Oct 04, 2017 46.56 46.68 44.93 45.38 1,290,898 -1.03(-2.21%)
Oct 03, 2017 46.62 46.81 45.13 46.40 767,388 -0.21(-0.45%)
Oct 02, 2017 45.68 47.15 44.94 46.61 852,981 +0.38(+0.82%)
Sep 29, 2017 46.36 46.69 45.31 46.23 959,035 +0.01(+0.02%)
Sep 28, 2017 47.28 47.63 45.38 46.22 997,602 -1.01(-2.14%)
Sep 27, 2017 47.41 46.47 47.23 1,544,048 +0.28(+0.60%)
Sep 26, 2017 46.12 47.10 45.78 46.95 1,229,048 +0.74(+1.59%)
Sep 25, 2017 44.56 46.25 44.56 46.21 1,245,303 +2.35(+5.35%)
Sep 22, 2017 43.49 44.29 43.19 43.87 920,290 +0.19(+0.43%)
Sep 21, 2017 42.53 43.99 42.07 43.68 882,918 +1.17(+2.75%)
Sep 20, 2017 41.71 43.26 41.54 42.51 997,667 +1.00(+2.41%)
Sep 19, 2017 41.96 42.23 41.08 41.51 609,552 -0.28(-0.68%)
Sep 18, 2017 41.17 42.07 41.02 41.79 735,950 +0.49(+1.19%)
Sep 15, 2017 41.24 41.31 39.47 41.30 3,019,427 +0.20(+0.48%)
Sep 14, 2017 41.18 42.07 40.54 41.10 957,743 +0.40(+0.97%)
Sep 13, 2017 39.46 41.00 39.21 40.71 1,024,346 +1.52(+3.87%)
Sep 12, 2017 38.34 39.77 38.27 39.19 792,093 +0.90(+2.34%)
Sep 11, 2017 37.74 38.56 37.74 38.29 779,730 +0.70(+1.86%)
Sep 08, 2017 38.38 38.50 36.95 37.60 953,514 -1.02(-2.64%)
Sep 07, 2017 38.75 38.78 37.52 38.61 922,054 -0.42(-1.09%)
Sep 06, 2017 38.04 39.56 37.99 39.04 987,214 +1.61(+4.31%)
Sep 05, 2017 37.71 38.65 37.14 37.43 759,155 +0.10(+0.28%)
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.