Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 35.38 36.13 35.27 36.04 4,599,311 +0.68(+1.91%)
Nov 29, 2017 34.56 35.68 34.46 35.37 4,412,940 +0.25(+0.70%)
Nov 28, 2017 34.59 35.14 34.30 35.12 5,797,167 +0.84(+2.44%)
Nov 27, 2017 34.35 34.56 34.25 34.29 4,886,743 -0.02(-0.06%)
Nov 24, 2017 34.64 35.03 34.18 34.31 1,850,582 -0.48(-1.37%)
Nov 22, 2017 34.76 35.02 34.70 34.78 2,041,269 +0.09(+0.27%)
Nov 21, 2017 34.88 35.03 34.65 34.69 2,393,413 -0.01(-0.01%)
Nov 20, 2017 34.21 34.84 34.18 34.70 4,270,822 +0.52(+1.51%)
Nov 17, 2017 35.36 35.36 33.99 34.18 10,488,938 -1.54(-4.32%)
Nov 16, 2017 35.03 35.81 34.95 35.72 3,204,625 +0.77(+2.21%)
Nov 15, 2017 35.13 35.39 34.68 34.95 3,715,479 -0.25(-0.70%)
Nov 14, 2017 35.34 35.48 35.07 35.19 2,753,806 -0.33(-0.94%)
Nov 13, 2017 35.41 35.50 35.32 35.53 1,915,214 -0.01(-0.03%)
Nov 10, 2017 35.28 35.64 35.11 35.54 1,973,921 +0.09(+0.24%)
Nov 09, 2017 35.74 35.94 35.27 35.45 4,537,059 -0.56(-1.56%)
Nov 08, 2017 35.94 36.05 35.75 36.01 1,938,381 +0.02(+0.06%)
Nov 07, 2017 36.03 36.19 35.77 35.99 3,302,875 -0.07(-0.18%)
Nov 06, 2017 36.48 36.48 36.03 36.06 2,935,262 -0.36(-1.00%)
Nov 03, 2017 36.68 36.83 36.14 36.42 4,528,873 -0.33(-0.89%)
Nov 02, 2017 36.19 36.85 35.96 36.75 4,295,136 +0.50(+1.38%)
Nov 01, 2017 36.96 37.01 36.04 36.25 4,084,509 -0.38(-1.05%)
Oct 31, 2017 36.08 36.87 36.04 36.63 5,406,523 +0.65(+1.82%)
Oct 30, 2017 36.44 36.46 35.80 35.97 4,078,799 -0.73(-1.98%)
Oct 27, 2017 36.34 36.75 36.26 36.70 4,630,863 -0.11(-0.29%)
Oct 26, 2017 36.15 36.96 35.99 36.81 6,978,229 +0.94(+2.63%)
Oct 25, 2017 35.69 36.20 35.45 35.86 7,256,773 -0.08(-0.21%)
Oct 24, 2017 37.69 37.89 35.16 35.94 14,697,753 -2.18(-5.72%)
Oct 23, 2017 38.30 38.65 38.06 38.12 5,084,190 -0.14(-0.36%)
Oct 20, 2017 37.87 38.36 37.74 38.26 4,293,051 +0.59(+1.56%)
Oct 19, 2017 37.02 37.69 36.89 37.67 5,244,539 +0.60(+1.61%)
Oct 18, 2017 37.11 37.20 37.02 37.07 5,566,495 -0.05(-0.14%)
Oct 17, 2017 37.12 37.27 37.01 37.12 3,757,787 -0.01(-0.01%)
Oct 16, 2017 37.23 37.24 36.98 37.13 5,941,877 +0.01(+0.03%)
Oct 13, 2017 37.29 37.36 37.06 37.12 5,132,243 -0.12(-0.33%)
Oct 12, 2017 37.05 37.40 36.94 37.24 5,350,365 +0.04(+0.10%)
Oct 11, 2017 37.22 37.44 37.08 37.21 3,655,398 -0.29(-0.76%)
Oct 10, 2017 37.56 37.58 37.32 37.49 3,242,761 +0.06(+0.16%)
Oct 09, 2017 37.53 37.64 37.21 37.43 3,998,259 +0.01(+0.03%)
Oct 06, 2017 37.85 37.89 37.24 37.42 7,820,921 -0.74(-1.94%)
Oct 05, 2017 38.15 38.19 37.62 38.16 3,259,978 +0.19(+0.50%)
Oct 04, 2017 37.92 38.12 37.55 37.97 4,133,959 +0.31(+0.81%)
Oct 03, 2017 37.40 37.88 37.24 37.66 3,498,147 +0.43(+1.15%)
Oct 02, 2017 36.89 37.27 36.85 37.24 1,898,149 +0.30(+0.80%)
Sep 29, 2017 37.02 37.28 36.89 36.94 2,238,860 -0.02(-0.04%)
Sep 28, 2017 36.73 37.10 36.51 36.96 2,193,828 -0.16(-0.44%)
Sep 27, 2017 36.76 37.42 36.76 37.12 3,430,178 +0.42(+1.14%)
Sep 26, 2017 36.90 36.98 36.66 36.70 1,953,936 -0.09(-0.25%)
Sep 25, 2017 36.44 36.88 36.38 36.79 3,530,775 +0.32(+0.88%)
Sep 22, 2017 35.99 36.51 35.99 36.47 2,228,598 +0.36(+1.00%)
Sep 21, 2017 36.26 36.44 36.09 36.11 2,380,409 -0.07(-0.18%)
Sep 20, 2017 36.01 36.40 35.95 36.17 3,392,968 -0.03(-0.08%)
Sep 19, 2017 36.09 36.26 35.90 36.20 2,644,952 +0.02(+0.06%)
Sep 18, 2017 35.74 36.44 35.68 36.18 4,329,542 +0.48(+1.34%)
Sep 15, 2017 35.36 35.73 35.09 35.70 4,206,434 +0.36(+1.01%)
Sep 14, 2017 35.11 35.48 35.10 35.35 2,559,180 +0.05(+0.14%)
Sep 13, 2017 35.02 35.33 34.93 35.30 2,323,974 +0.19(+0.55%)
Sep 12, 2017 34.58 35.15 34.51 35.10 2,642,935 +0.53(+1.54%)
Sep 11, 2017 34.64 34.77 34.45 34.57 2,801,779 +0.05(+0.15%)
Sep 08, 2017 34.52 34.63 33.89 34.52 3,270,659 +0.39(+1.15%)
Sep 07, 2017 33.46 34.17 33.35 34.13 4,586,242 +0.81(+2.44%)
Sep 06, 2017 33.48 33.69 33.23 33.31 4,648,329 -0.03(-0.08%)
Sep 05, 2017 33.61 33.62 33.17 33.34 3,073,439 -0.29(-0.87%)
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.