Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.48 41.12 40.12 40.49 4,518,607 +0.26(+0.65%)
Nov 29, 2017 41.15 41.28 39.80 40.23 5,063,350 -2.01(-4.76%)
Nov 28, 2017 40.78 42.67 40.20 42.23 8,820,245 +1.23(+3.00%)
Nov 27, 2017 41.11 41.38 40.47 41.01 3,169,748 -0.17(-0.40%)
Nov 24, 2017 41.75 41.84 41.05 41.17 1,339,083 -0.42(-1.01%)
Nov 22, 2017 40.81 41.63 40.75 41.59 3,336,737 +1.22(+3.02%)
Nov 21, 2017 41.68 41.68 39.23 40.37 6,415,748 -0.80(-1.94%)
Nov 20, 2017 41.25 41.50 40.72 41.17 4,968,479 -1.16(-2.74%)
Nov 17, 2017 40.97 42.53 40.97 42.33 3,659,259 +1.07(+2.60%)
Nov 16, 2017 41.63 42.02 41.03 41.26 3,435,266 +0.09(+0.21%)
Nov 15, 2017 40.25 41.33 39.73 41.17 4,853,347 +0.33(+0.81%)
Nov 14, 2017 41.84 41.84 39.62 40.84 8,300,978 -1.23(-2.92%)
Nov 13, 2017 41.65 42.79 41.50 42.07 3,247,479 +0.12(+0.28%)
Nov 10, 2017 41.87 43.37 41.70 41.95 4,577,976 -0.31(-0.74%)
Nov 09, 2017 43.61 43.61 42.05 42.26 7,865,442 -2.50(-5.58%)
Nov 08, 2017 45.58 45.62 44.25 44.76 3,432,381 -1.05(-2.30%)
Nov 07, 2017 45.95 46.04 45.39 45.81 2,223,047 -0.31(-0.68%)
Nov 06, 2017 46.04 46.51 45.39 46.13 1,770,201 +0.17(+0.36%)
Nov 03, 2017 46.09 46.26 45.56 45.96 1,885,389 -0.33(-0.72%)
Nov 02, 2017 46.51 46.59 45.91 46.29 2,110,956 -0.23(-0.50%)
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.