Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 36.33 37.79 36.15 37.69 1,394,983 +1.92(+5.36%)
Nov 29, 2017 36.31 36.33 35.43 35.77 754,663 -0.47(-1.30%)
Nov 28, 2017 36.56 36.56 36.10 36.24 499,126 -0.17(-0.48%)
Nov 27, 2017 36.76 37.15 36.24 36.42 626,446 -0.42(-1.15%)
Nov 24, 2017 37.07 37.29 36.84 36.84 236,389 -0.23(-0.62%)
Nov 22, 2017 36.97 37.46 36.77 37.07 502,855 +0.09(+0.25%)
Nov 21, 2017 37.57 37.61 36.79 36.98 599,016 -0.46(-1.23%)
Nov 20, 2017 37.62 37.75 37.22 37.44 634,141 -0.18(-0.49%)
Nov 17, 2017 38.12 38.40 37.21 37.62 788,315 -0.56(-1.47%)
Nov 16, 2017 37.47 38.24 37.26 38.19 592,955 +0.78(+2.09%)
Nov 15, 2017 36.84 37.53 36.71 37.40 387,961 +0.47(+1.27%)
Nov 14, 2017 36.84 37.16 36.64 36.93 774,464 +0.05(+0.12%)
Nov 13, 2017 37.61 37.71 36.85 36.89 633,806 -0.83(-2.20%)
Nov 10, 2017 38.16 38.40 37.61 37.72 390,909 -0.32(-0.83%)
Nov 09, 2017 37.65 38.31 37.63 38.03 371,595 +0.34(+0.91%)
Nov 08, 2017 38.65 38.72 37.63 37.69 483,189 -0.95(-2.46%)
Nov 07, 2017 38.92 38.92 38.35 38.64 564,656 -0.27(-0.70%)
Nov 06, 2017 38.77 38.92 38.36 38.91 301,009 +0.32(+0.82%)
Nov 03, 2017 39.24 39.24 38.39 38.59 546,194 -0.59(-1.50%)
Nov 02, 2017 40.31 40.73 38.74 39.18 355,208 -0.34(-0.87%)
Nov 01, 2017 39.17 39.61 38.93 39.53 275,533 +0.50(+1.28%)
Oct 31, 2017 38.78 39.26 38.47 39.03 397,403 +0.30(+0.77%)
Oct 30, 2017 38.43 39.11 38.41 38.73 386,220 +0.29(+0.75%)
Oct 27, 2017 37.36 38.47 37.34 38.44 590,310 +1.14(+3.06%)
Oct 26, 2017 37.63 37.80 37.11 37.30 585,840 -0.24(-0.65%)
Oct 25, 2017 38.35 38.44 37.28 37.54 767,794 -0.75(-1.96%)
Oct 24, 2017 38.62 38.68 37.91 38.30 455,388 -0.07(-0.19%)
Oct 23, 2017 38.78 38.92 38.18 38.37 482,962 -0.40(-1.03%)
Oct 20, 2017 39.52 39.52 38.70 38.77 295,449 -0.57(-1.45%)
Oct 19, 2017 39.05 39.42 39.05 39.34 227,206 -0.03(-0.07%)
Oct 18, 2017 39.66 39.87 39.02 39.36 383,552 -0.43(-1.09%)
Oct 17, 2017 39.57 39.97 39.51 39.80 339,696 -0.37(-0.92%)
Oct 16, 2017 40.65 40.77 40.14 40.17 174,683 -0.27(-0.67%)
Oct 13, 2017 40.89 40.89 40.17 40.44 249,495 -0.24(-0.60%)
Oct 12, 2017 40.78 40.81 40.46 40.68 301,467 -0.17(-0.42%)
Oct 11, 2017 40.94 40.94 40.61 40.86 290,470 +0.09(+0.22%)
Oct 10, 2017 40.82 40.57 40.77 468,064 -0.05(-0.13%)
Oct 09, 2017 41.26 41.36 40.82 40.82 232,663 -0.35(-0.86%)
Oct 06, 2017 41.06 41.26 40.70 41.17 317,014 +0.03(+0.07%)
Oct 05, 2017 40.58 41.25 40.34 41.15 228,704 +0.62(+1.54%)
Oct 04, 2017 40.68 40.75 40.22 40.52 378,413 -0.01(-0.02%)
Oct 03, 2017 40.29 40.79 40.17 40.53 303,194 +0.12(+0.29%)
Oct 02, 2017 39.83 40.44 39.78 40.41 467,070 +0.24(+0.61%)
Sep 29, 2017 39.99 40.51 39.92 40.17 1,001,174 +0.48(+1.21%)
Sep 28, 2017 40.02 40.02 39.28 39.69 369,086 -0.24(-0.61%)
Sep 27, 2017 40.32 40.35 39.82 39.93 485,232 -0.37(-0.92%)
Sep 26, 2017 40.59 40.59 40.04 40.30 249,120 -0.28(-0.69%)
Sep 25, 2017 39.71 40.77 39.38 40.59 731,669 +0.91(+2.30%)
Sep 22, 2017 39.35 39.78 39.25 39.67 302,691 +0.25(+0.64%)
Sep 21, 2017 39.59 39.69 39.11 39.42 333,616 -0.21(-0.53%)
Sep 20, 2017 40.13 40.31 39.63 39.63 401,166 -0.47(-1.17%)
Sep 19, 2017 40.23 40.37 39.92 40.10 238,569 -0.11(-0.27%)
Sep 18, 2017 40.26 40.52 40.13 40.21 386,066 +0.02(+0.05%)
Sep 15, 2017 40.30 40.39 39.96 40.19 363,040 -0.09(-0.22%)
Sep 14, 2017 40.46 40.46 39.85 40.28 373,567 +0.05(+0.11%)
Sep 13, 2017 40.24 40.34 40.05 40.23 247,638 +0.06(+0.16%)
Sep 12, 2017 40.05 40.27 40.01 40.17 146,678 +0.21(+0.52%)
Sep 11, 2017 39.86 40.12 39.66 39.96 124,652 +0.23(+0.57%)
Sep 08, 2017 40.07 40.14 39.57 39.73 224,331 -0.38(-0.95%)
Sep 07, 2017 40.43 40.43 40.02 40.11 209,093 -0.24(-0.61%)
Sep 06, 2017 40.19 40.40 39.94 40.36 211,262 +0.29(+0.72%)
Sep 05, 2017 40.30 40.36 39.77 40.07 194,765 -0.05(-0.14%)
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.