Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 37.99 38.85 37.99 38.69 4,970,109 +0.79(+2.09%)
Nov 29, 2017 37.00 37.94 36.95 37.89 3,211,183 +0.99(+2.69%)
Nov 28, 2017 36.19 36.97 36.13 36.90 3,685,493 +0.78(+2.17%)
Nov 27, 2017 35.70 36.16 35.70 36.12 1,887,711 +0.43(+1.21%)
Nov 24, 2017 36.20 36.27 35.66 35.68 1,089,077 -0.32(-0.90%)
Nov 22, 2017 36.07 36.22 35.96 36.01 1,102,217 -0.06(-0.17%)
Nov 21, 2017 36.02 36.13 35.84 36.07 2,018,667 +0.15(+0.43%)
Nov 20, 2017 35.62 36.08 35.45 35.92 2,051,914 +0.43(+1.22%)
Nov 17, 2017 35.15 35.72 35.04 35.49 1,547,057 +0.20(+0.56%)
Nov 16, 2017 35.19 35.78 35.12 35.29 2,361,698 +0.30(+0.85%)
Nov 15, 2017 34.96 35.23 34.73 34.99 2,336,373 -0.21(-0.59%)
Nov 14, 2017 34.83 35.26 34.81 35.20 1,847,214 +0.14(+0.39%)
Nov 13, 2017 34.69 35.17 34.69 35.06 2,261,682 +0.25(+0.73%)
Nov 10, 2017 34.70 34.94 34.66 34.81 2,260,978 -0.01(-0.03%)
Nov 09, 2017 35.02 35.16 34.57 34.82 1,782,865 -0.46(-1.30%)
Nov 08, 2017 35.15 35.42 34.80 35.28 3,766,647 +0.05(+0.13%)
Nov 07, 2017 35.37 35.64 35.13 35.23 1,807,993 -0.13(-0.36%)
Nov 06, 2017 35.08 35.40 34.99 35.36 1,555,328 +0.18(+0.51%)
Nov 03, 2017 35.08 35.62 35.07 35.18 2,364,572 +0.12(+0.33%)
Nov 02, 2017 35.46 35.64 34.72 35.06 3,525,544 -0.43(-1.22%)
Nov 01, 2017 36.08 36.08 35.26 35.49 2,202,080 -0.41(-1.13%)
Oct 31, 2017 35.65 36.01 35.61 35.90 2,976,309 +0.30(+0.84%)
Oct 30, 2017 36.10 36.34 35.57 35.60 2,072,222 -0.60(-1.67%)
Oct 27, 2017 36.12 36.34 35.80 36.21 2,671,459 +0.05(+0.12%)
Oct 26, 2017 36.03 36.34 35.99 36.16 3,595,576 +0.40(+1.11%)
Oct 25, 2017 35.98 36.50 35.25 35.76 4,673,970 -1.05(-2.84%)
Oct 24, 2017 35.90 37.05 35.58 36.81 5,522,112 +0.65(+1.79%)
Oct 23, 2017 36.15 36.75 36.10 36.16 4,935,976 +0.02(+0.05%)
Oct 20, 2017 35.34 36.16 35.31 36.14 3,585,406 +0.93(+2.64%)
Oct 19, 2017 34.79 35.30 34.64 35.21 2,870,520 +0.36(+1.03%)
Oct 18, 2017 35.13 35.25 34.84 34.85 1,721,888 -0.22(-0.62%)
Oct 17, 2017 35.12 35.28 35.01 35.07 1,716,735 -0.05(-0.15%)
Oct 16, 2017 35.15 35.24 34.90 35.12 1,308,965 +0.04(+0.10%)
Oct 13, 2017 35.30 35.34 34.98 35.09 2,325,244 -0.11(-0.31%)
Oct 12, 2017 34.99 35.23 34.92 35.20 2,641,869 +0.17(+0.48%)
Oct 11, 2017 34.95 35.05 34.81 35.03 2,376,913 +0.19(+0.54%)
Oct 10, 2017 35.02 35.10 34.79 34.84 2,009,035 -0.17(-0.49%)
Oct 09, 2017 35.27 35.34 34.97 35.01 2,669,549 -0.26(-0.74%)
Oct 06, 2017 34.96 35.29 34.89 35.27 1,952,602 +0.22(+0.64%)
Oct 05, 2017 35.32 35.37 34.99 35.05 2,422,735 -0.24(-0.69%)
Oct 04, 2017 35.32 35.41 35.03 35.29 2,149,429 +0.04(+0.10%)
Oct 03, 2017 35.48 35.52 34.90 35.25 2,682,269 -0.34(-0.96%)
Oct 02, 2017 35.06 35.62 35.06 35.60 2,550,047 +0.52(+1.49%)
Sep 29, 2017 34.84 35.17 34.84 35.08 1,785,019 +0.21(+0.59%)
Sep 28, 2017 34.59 34.98 34.50 34.87 1,523,476 +0.19(+0.54%)
Sep 27, 2017 34.56 34.82 34.38 34.68 1,834,615 +0.15(+0.44%)
Sep 26, 2017 34.39 34.60 34.35 34.53 1,855,486 +0.17(+0.50%)
Sep 25, 2017 34.23 34.43 34.11 34.36 1,839,067 +0.11(+0.32%)
Sep 22, 2017 33.83 34.36 33.83 34.25 1,903,438 +0.33(+0.98%)
Sep 21, 2017 33.75 33.94 33.52 33.92 1,485,109 +0.18(+0.53%)
Sep 20, 2017 33.57 33.79 33.40 33.74 3,950,507 +0.12(+0.35%)
Sep 19, 2017 33.53 33.70 33.48 33.62 2,429,301 +0.13(+0.38%)
Sep 18, 2017 33.62 33.79 33.44 33.49 2,224,631 -0.05(-0.16%)
Sep 15, 2017 33.51 33.72 33.38 33.55 2,423,232 -0.06(-0.19%)
Sep 14, 2017 33.60 33.67 33.25 33.61 1,895,820 -0.12(-0.35%)
Sep 13, 2017 34.27 34.27 33.69 33.73 2,323,697 -0.54(-1.57%)
Sep 12, 2017 33.93 34.33 33.83 34.27 1,757,957 +0.42(+1.25%)
Sep 11, 2017 33.84 33.94 33.31 33.84 2,782,178 +0.06(+0.19%)
Sep 08, 2017 33.29 33.83 33.20 33.78 2,582,883 +0.51(+1.54%)
Sep 07, 2017 33.22 33.31 32.93 33.27 1,986,147 +0.18(+0.54%)
Sep 06, 2017 33.20 33.32 32.98 33.09 2,010,575 +0.13(+0.41%)
Sep 05, 2017 33.29 33.33 32.75 32.95 1,852,684 -0.37(-1.11%)
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.