Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 45.92 45.96 45.61 45.90 1,134,786 -0.56(-1.20%)
Nov 29, 2017 47.11 47.14 46.31 46.46 881,806 -0.91(-1.93%)
Nov 28, 2017 47.10 47.38 47.02 47.37 674,555 +0.27(+0.58%)
Nov 27, 2017 47.36 47.40 46.94 47.10 823,702 +0.13(+0.27%)
Nov 24, 2017 46.88 47.11 46.78 46.97 410,233 +0.66(+1.42%)
Nov 22, 2017 46.39 46.46 46.14 46.32 569,792 +0.11(+0.23%)
Nov 21, 2017 45.92 46.25 45.92 46.21 764,820 +0.14(+0.30%)
Nov 20, 2017 45.95 46.12 45.91 46.07 1,113,558 +0.78(+1.73%)
Nov 17, 2017 45.45 45.54 45.22 45.29 667,528 +0.07(+0.15%)
Nov 16, 2017 45.11 45.26 44.84 45.22 911,516 +0.84(+1.90%)
Nov 15, 2017 44.09 44.51 43.92 44.37 1,170,923 -0.79(-1.76%)
Nov 14, 2017 45.07 45.25 44.97 45.17 935,880 -0.03(-0.07%)
Nov 13, 2017 44.65 45.27 44.57 45.20 990,181 -0.14(-0.30%)
Nov 10, 2017 45.02 45.46 44.99 45.33 729,324 +0.32(+0.72%)
Nov 09, 2017 44.65 45.10 44.32 45.01 1,425,569 -1.55(-3.33%)
Nov 08, 2017 46.52 46.68 46.33 46.56 1,350,207 +1.43(+3.17%)
Nov 07, 2017 44.98 45.15 44.80 45.13 796,740 +0.14(+0.31%)
Nov 06, 2017 44.68 45.08 44.68 44.99 1,042,150 +1.04(+2.37%)
Nov 03, 2017 44.03 44.12 43.73 43.95 1,389,896 -0.08(-0.18%)
Nov 02, 2017 43.28 44.22 43.28 44.03 1,714,777 +1.32(+3.10%)
Nov 01, 2017 42.74 43.10 42.50 42.71 2,334,380 +0.13(+0.30%)
Oct 31, 2017 42.38 44.38 42.08 42.58 6,945,922 +4.47(+11.74%)
Oct 30, 2017 37.20 38.32 37.11 38.11 2,243,024 +1.00(+2.70%)
Oct 27, 2017 36.98 37.12 36.87 37.11 570,098 -0.03(-0.08%)
Oct 26, 2017 36.87 37.25 36.79 37.13 833,414 +0.69(+1.88%)
Oct 25, 2017 36.70 36.77 36.22 36.45 526,002 -0.53(-1.43%)
Oct 24, 2017 36.82 36.99 36.73 36.98 329,728 +0.19(+0.51%)
Oct 23, 2017 36.94 37.05 36.76 36.79 373,229 -0.04(-0.11%)
Oct 20, 2017 36.76 36.96 36.70 36.83 568,022 +0.11(+0.29%)
Oct 19, 2017 36.57 36.73 36.32 36.72 799,482 -0.02(-0.05%)
Oct 18, 2017 36.77 36.85 36.58 36.74 710,812 +0.50(+1.38%)
Oct 17, 2017 36.36 36.38 36.12 36.24 572,933 -0.10(-0.27%)
Oct 16, 2017 36.45 36.55 36.26 36.34 653,952 +0.23(+0.62%)
Oct 13, 2017 36.14 36.24 36.06 36.11 590,588 +0.49(+1.38%)
Oct 12, 2017 35.60 35.75 35.56 35.62 888,453 -0.29(-0.82%)
Oct 11, 2017 35.90 36.05 35.88 35.92 597,287 -0.09(-0.25%)
Oct 10, 2017 36.09 36.12 35.92 36.01 498,074 -0.32(-0.89%)
Oct 09, 2017 36.43 36.52 36.31 36.33 408,086 -0.04(-0.11%)
Oct 06, 2017 36.07 36.37 35.98 36.37 764,477 +0.12(+0.32%)
Oct 05, 2017 36.10 36.28 36.09 36.25 1,004,018 -0.56(-1.52%)
Oct 04, 2017 36.83 36.86 36.76 36.81 413,033 -0.02(-0.05%)
Oct 03, 2017 36.70 36.92 36.66 36.83 671,267 +0.23(+0.62%)
Oct 02, 2017 36.58 36.68 36.48 36.60 640,544 -0.02(-0.05%)
Sep 29, 2017 36.46 36.69 36.32 36.62 620,356 +0.61(+1.69%)
Sep 28, 2017 35.81 36.03 35.71 36.02 591,475 +0.33(+0.94%)
Sep 27, 2017 35.72 35.93 35.57 35.68 867,495 +0.03(+0.08%)
Sep 26, 2017 35.95 35.98 35.60 35.65 976,172 -0.50(-1.38%)
Sep 25, 2017 36.56 36.56 36.13 36.15 1,409,512 -0.52(-1.41%)
Sep 22, 2017 36.55 36.72 36.36 36.67 748,517 +0.04(+0.11%)
Sep 21, 2017 36.70 36.76 36.62 36.63 564,018 -0.29(-0.79%)
Sep 20, 2017 37.08 37.14 36.75 36.92 705,099 +0.10(+0.27%)
Sep 19, 2017 37.29 37.34 36.58 36.83 1,683,464 -0.71(-1.90%)
Sep 18, 2017 37.81 37.90 37.46 37.54 715,099 -0.26(-0.70%)
Sep 15, 2017 37.60 37.82 37.51 37.80 570,872 +0.29(+0.78%)
Sep 14, 2017 37.47 37.60 37.32 37.51 1,170,533 -1.35(-3.47%)
Sep 13, 2017 38.99 39.00 38.78 38.86 336,397 -0.43(-1.10%)
Sep 12, 2017 39.46 39.46 39.15 39.29 510,550 -0.17(-0.42%)
Sep 11, 2017 39.15 39.59 39.15 39.46 1,360,244 +0.41(+1.05%)
Sep 08, 2017 38.90 39.05 38.90 39.05 592,400 +0.49(+1.27%)
Sep 07, 2017 38.52 38.68 38.48 38.56 379,903 +0.10(+0.25%)
Sep 06, 2017 38.54 38.59 38.39 38.46 281,531 +0.00(+0.00%)
Sep 05, 2017 38.71 38.71 38.15 38.46 567,513 -0.38(-0.98%)
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.