Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 39.93 40.09 39.53 40.07 7,815,411 +0.36(+0.91%)
Nov 29, 2017 39.86 39.99 39.55 39.71 4,660,267 -0.19(-0.48%)
Nov 28, 2017 39.83 39.99 39.77 39.90 4,817,579 +0.39(+0.99%)
Nov 27, 2017 40.03 39.48 39.51 4,970,887 -0.54(-1.35%)
Nov 24, 2017 39.94 40.13 39.91 40.05 2,420,240 +0.27(+0.68%)
Nov 22, 2017 39.57 39.82 39.52 39.78 4,767,543 +0.65(+1.66%)
Nov 21, 2017 39.46 39.55 39.09 39.13 4,178,650 +0.13(+0.33%)
Nov 20, 2017 39.09 39.21 38.99 39.00 3,120,752 -0.09(-0.23%)
Nov 17, 2017 38.94 39.16 38.85 39.09 3,285,005 +0.32(+0.83%)
Nov 16, 2017 39.03 39.04 38.75 38.77 3,546,368 -0.32(-0.82%)
Nov 15, 2017 39.21 39.28 38.94 39.09 4,144,235 -0.52(-1.31%)
Nov 14, 2017 39.80 39.81 39.53 39.61 3,999,819 -0.27(-0.68%)
Nov 13, 2017 39.96 40.19 39.83 39.88 3,996,494 -0.42(-1.04%)
Nov 10, 2017 40.59 40.59 40.06 40.30 3,117,480 -0.42(-1.03%)
Nov 09, 2017 40.63 40.77 40.47 40.72 4,820,487 -0.68(-1.64%)
Nov 08, 2017 41.15 41.41 40.99 41.40 5,374,890 -0.08(-0.19%)
Nov 07, 2017 41.55 41.55 41.24 41.48 4,710,391 +0.07(+0.17%)
Nov 06, 2017 40.55 41.46 40.55 41.41 6,252,844 +0.85(+2.10%)
Nov 03, 2017 40.53 40.66 40.35 40.56 3,199,079 -0.11(-0.27%)
Nov 02, 2017 40.43 40.74 40.41 40.67 4,468,809 -0.09(-0.22%)
Nov 01, 2017 40.99 41.20 40.65 40.76 6,751,451 +0.09(+0.22%)
Oct 31, 2017 40.79 40.97 40.31 40.67 10,039,927 +1.05(+2.65%)
Oct 30, 2017 39.42 39.75 39.39 39.62 8,644,238 +0.52(+1.33%)
Oct 27, 2017 38.75 39.17 38.63 39.10 5,241,988 +0.45(+1.16%)
Oct 26, 2017 38.77 38.80 38.59 38.65 3,074,158 -0.14(-0.36%)
Oct 25, 2017 39.04 39.10 38.51 38.79 4,024,844 -0.21(-0.54%)
Oct 24, 2017 38.99 39.23 38.93 39.00 3,266,499 +0.21(+0.54%)
Oct 23, 2017 38.84 38.96 38.70 38.79 4,739,068 +0.04(+0.10%)
Oct 20, 2017 38.85 39.03 38.66 38.75 4,166,344 +0.00(+0.00%)
Oct 19, 2017 38.64 39.00 38.63 38.75 4,658,250 +0.03(+0.08%)
Oct 18, 2017 38.71 38.80 38.44 38.72 5,740,762 +0.03(+0.08%)
Oct 17, 2017 39.03 39.12 38.65 38.69 5,392,525 -0.50(-1.28%)
Oct 16, 2017 39.18 39.35 39.10 39.19 2,905,372 +0.09(+0.23%)
Oct 13, 2017 39.32 39.48 39.10 39.10 3,587,100 +0.09(+0.23%)
Oct 12, 2017 38.72 39.01 38.64 39.01 4,922,580 +0.16(+0.41%)
Oct 11, 2017 38.88 38.94 38.63 38.85 3,301,052 +0.04(+0.10%)
Oct 10, 2017 38.73 39.00 38.71 38.81 3,361,827 +0.35(+0.91%)
Oct 09, 2017 38.26 38.58 38.26 38.46 3,798,412 +0.20(+0.52%)
Oct 06, 2017 38.27 38.30 38.09 38.26 3,485,477 -0.35(-0.91%)
Oct 05, 2017 38.55 38.74 38.53 38.61 3,080,366 -0.04(-0.10%)
Oct 04, 2017 38.57 38.78 38.48 38.65 4,360,990 -0.05(-0.13%)
Oct 03, 2017 38.41 38.81 38.41 38.70 5,040,345 +0.31(+0.81%)
Oct 02, 2017 38.05 38.42 37.98 38.39 5,338,715 -0.04(-0.10%)
Sep 29, 2017 38.33 38.45 38.29 38.43 3,042,610 +0.01(+0.03%)
Sep 28, 2017 38.22 38.48 38.20 38.42 5,016,167 +0.40(+1.05%)
Sep 27, 2017 38.13 38.02 4,836,504 +0.15(+0.40%)
Sep 26, 2017 38.12 38.16 37.85 37.87 6,424,622 -0.37(-0.97%)
Sep 25, 2017 38.04 38.39 38.03 38.24 5,950,856 +0.42(+1.11%)
Sep 22, 2017 37.73 38.07 37.67 37.82 5,581,451 +0.12(+0.32%)
Sep 21, 2017 37.36 37.80 37.30 37.70 9,026,402 +0.47(+1.26%)
Sep 20, 2017 37.06 37.46 37.05 37.23 5,104,456 +0.28(+0.76%)
Sep 19, 2017 36.91 37.09 36.86 36.95 5,228,162 +0.30(+0.82%)
Sep 18, 2017 36.65 36.75 36.50 36.65 5,422,792 +0.07(+0.19%)
Sep 15, 2017 36.35 36.59 36.31 36.58 4,846,402 +0.25(+0.69%)
Sep 14, 2017 36.19 36.50 36.16 36.33 4,840,304 +0.34(+0.94%)
Sep 13, 2017 36.00 36.12 35.87 35.99 4,133,083 +0.24(+0.67%)
Sep 12, 2017 35.65 35.86 35.63 35.75 2,849,650 +0.19(+0.53%)
Sep 11, 2017 35.38 35.65 35.35 35.56 4,082,554 +0.24(+0.68%)
Sep 08, 2017 35.50 35.56 35.24 35.32 3,249,171 -0.18(-0.51%)
Sep 07, 2017 35.36 35.58 35.36 35.50 4,187,437 +0.18(+0.51%)
Sep 06, 2017 35.39 34.78 35.32 6,477,216 +0.37(+1.06%)
Sep 05, 2017 34.92 35.10 34.75 34.95 3,708,479 +0.18(+0.52%)
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.