Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.47 41.12 40.11 40.48 4,519,112 +0.26(+0.65%)
Nov 29, 2017 41.15 41.27 39.79 40.22 5,063,916 -2.01(-4.76%)
Nov 28, 2017 40.78 42.67 40.19 42.23 8,821,230 +1.23(+3.00%)
Nov 27, 2017 41.11 41.37 40.46 41.00 3,170,102 -0.17(-0.40%)
Nov 24, 2017 41.74 41.84 41.05 41.17 1,339,232 -0.42(-1.01%)
Nov 22, 2017 40.81 41.63 40.74 41.59 3,337,110 +1.22(+3.02%)
Nov 21, 2017 41.67 41.67 39.23 40.37 6,416,465 -0.80(-1.94%)
Nov 20, 2017 41.24 41.50 40.72 41.17 4,969,034 -1.16(-2.74%)
Nov 17, 2017 40.96 42.52 40.96 42.33 3,659,668 +1.07(+2.60%)
Nov 16, 2017 41.63 42.02 41.02 41.25 3,435,649 +0.09(+0.21%)
Nov 15, 2017 40.25 41.32 39.72 41.17 4,853,890 +0.33(+0.81%)
Nov 14, 2017 41.84 41.84 39.62 40.84 8,301,905 -1.23(-2.92%)
Nov 13, 2017 41.64 42.79 41.50 42.06 3,247,842 +0.12(+0.28%)
Nov 10, 2017 41.87 43.36 41.69 41.95 4,578,488 -0.31(-0.74%)
Nov 09, 2017 43.61 43.61 42.04 42.26 7,866,320 -2.50(-5.58%)
Nov 08, 2017 45.58 45.61 44.25 44.76 3,432,764 -1.05(-2.30%)
Nov 07, 2017 45.95 46.04 45.39 45.81 2,223,295 -0.31(-0.68%)
Nov 06, 2017 46.03 46.50 45.38 46.12 1,770,399 +0.17(+0.36%)
Nov 03, 2017 46.08 46.26 45.56 45.96 1,885,600 -0.33(-0.72%)
Nov 02, 2017 46.50 46.59 45.91 46.29 2,111,192 -0.23(-0.50%)
Nov 01, 2017 47.70 48.05 46.28 46.52 3,255,408 -0.08(-0.17%)
Oct 31, 2017 45.98 46.88 45.23 46.60 2,790,438 +0.35(+0.76%)
Oct 30, 2017 46.57 47.18 46.20 46.25 2,124,804 -0.48(-1.02%)
Oct 27, 2017 46.65 47.06 45.85 46.73 3,968,283 -1.21(-2.52%)
Oct 26, 2017 48.30 48.50 47.32 47.94 3,556,205 -0.36(-0.75%)
Oct 25, 2017 48.50 48.65 47.31 48.30 3,845,707 -0.55(-1.12%)
Oct 24, 2017 46.94 49.07 46.87 48.84 6,872,307 +2.10(+4.49%)
Oct 23, 2017 46.85 47.36 46.65 46.75 4,121,903 +0.00(+0.00%)
Oct 20, 2017 45.97 46.94 45.90 46.75 4,315,730 +1.36(+2.99%)
Oct 19, 2017 45.35 46.56 44.87 45.39 6,185,992 -1.18(-2.53%)
Oct 18, 2017 46.21 46.66 45.36 46.57 4,812,397 -0.02(-0.04%)
Oct 17, 2017 47.45 47.52 46.25 46.59 4,057,821 -0.46(-0.97%)
Oct 16, 2017 46.81 47.72 46.31 47.05 4,800,381 +0.52(+1.11%)
Oct 13, 2017 47.13 47.43 46.44 46.53 3,371,973 +0.18(+0.38%)
Oct 12, 2017 45.79 46.59 45.64 46.36 3,104,272 +0.58(+1.26%)
Oct 11, 2017 45.57 45.84 45.07 45.78 2,797,089 +0.05(+0.11%)
Oct 10, 2017 46.11 46.28 45.43 45.73 3,669,256 -0.18(-0.38%)
Oct 09, 2017 46.45 46.54 45.43 45.91 2,292,334 -0.41(-0.88%)
Oct 06, 2017 46.71 46.71 46.13 46.32 4,063,982 -0.74(-1.58%)
Oct 05, 2017 46.89 47.52 46.47 47.06 3,272,452 +0.33(+0.71%)
Oct 04, 2017 47.08 48.08 46.57 46.73 4,228,752 -0.39(-0.83%)
Oct 03, 2017 46.78 47.14 46.27 47.12 3,397,555 +0.64(+1.39%)
Oct 02, 2017 45.28 46.84 45.26 46.47 4,145,270 +1.00(+2.21%)
Sep 29, 2017 45.30 45.84 44.77 45.47 3,922,542 +0.53(+1.17%)
Sep 28, 2017 43.96 45.31 43.70 44.94 5,416,008 +0.98(+2.24%)
Sep 27, 2017 43.38 43.96 2,451,730 +0.32(+0.74%)
Sep 26, 2017 44.00 44.40 43.61 43.63 4,654,147 -0.54(-1.21%)
Sep 25, 2017 44.21 44.57 43.52 44.17 3,149,121 -0.09(-0.20%)
Sep 22, 2017 44.19 44.65 43.57 44.26 3,306,272 -0.85(-1.88%)
Sep 21, 2017 45.95 46.08 44.83 45.11 3,789,101 -1.22(-2.63%)
Sep 20, 2017 45.82 46.77 45.38 46.33 7,490,089 +1.27(+2.81%)
Sep 19, 2017 44.10 45.29 43.75 45.06 4,977,497 +1.26(+2.87%)
Sep 18, 2017 43.69 43.98 43.56 43.80 3,306,496 +0.25(+0.58%)
Sep 15, 2017 43.65 43.98 43.15 43.55 5,579,443 -0.15(-0.33%)
Sep 14, 2017 43.38 43.89 42.67 43.69 4,563,295 -0.11(-0.24%)
Sep 13, 2017 43.51 43.96 43.26 43.80 3,457,660 -0.09(-0.20%)
Sep 12, 2017 43.49 44.08 43.23 43.89 4,949,145 +1.37(+3.21%)
Sep 11, 2017 42.18 43.39 42.06 42.52 4,283,162 +0.97(+2.32%)
Sep 08, 2017 43.27 43.27 41.20 41.56 7,482,551 -2.07(-4.74%)
Sep 07, 2017 43.07 43.79 42.95 43.62 3,410,736 +0.29(+0.68%)
Sep 06, 2017 43.30 43.40 42.23 43.33 3,506,536 +0.01(+0.02%)
Sep 05, 2017 43.97 44.00 42.62 43.32 5,355,764 -0.60(-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.