Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.43 40.45 39.64 39.79 7,529,166 -0.71(-1.76%)
Nov 29, 2017 40.68 40.91 40.29 40.50 3,017,399 -0.87(-2.10%)
Nov 28, 2017 41.19 41.39 40.98 41.37 1,957,642 -0.02(-0.06%)
Nov 27, 2017 41.74 41.78 41.38 41.39 1,333,073 -0.36(-0.87%)
Nov 24, 2017 41.76 41.78 41.56 41.76 921,096 -0.01(-0.03%)
Nov 22, 2017 41.94 41.98 41.64 41.77 2,188,772 -0.38(-0.90%)
Nov 21, 2017 41.76 42.17 41.75 42.15 4,169,887 +0.80(+1.94%)
Nov 20, 2017 41.18 41.53 41.15 41.35 5,249,884 -0.03(-0.08%)
Nov 17, 2017 41.16 41.56 41.04 41.38 4,540,766 +0.38(+0.93%)
Nov 16, 2017 40.62 41.04 40.61 41.00 3,766,901 +0.89(+2.21%)
Nov 15, 2017 40.27 40.31 40.07 40.11 2,481,986 -0.02(-0.06%)
Nov 14, 2017 40.12 40.24 39.91 40.14 1,982,914 -0.33(-0.80%)
Nov 13, 2017 40.56 40.59 40.40 40.46 1,376,103 -0.18(-0.45%)
Nov 10, 2017 40.67 40.69 40.43 40.64 2,033,299 +0.04(+0.09%)
Nov 09, 2017 40.54 40.67 40.42 40.61 3,977,380 -0.11(-0.26%)
Nov 08, 2017 40.51 40.74 40.50 40.71 2,136,667 +0.14(+0.34%)
Nov 07, 2017 40.22 40.62 40.21 40.57 2,339,131 -0.10(-0.25%)
Nov 06, 2017 40.63 40.77 40.57 40.67 1,906,029 -0.19(-0.46%)
Nov 03, 2017 40.70 40.88 40.67 40.86 2,352,111 +0.40(+0.99%)
Nov 02, 2017 40.42 40.57 40.23 40.46 2,394,886 -0.05(-0.12%)
Nov 01, 2017 40.65 40.74 40.39 40.51 5,351,477 +0.24(+0.61%)
Oct 31, 2017 40.26 40.43 40.00 40.27 2,307,032 -0.14(-0.34%)
Oct 30, 2017 40.86 40.95 40.38 40.41 2,343,552 -0.60(-1.46%)
Oct 27, 2017 41.03 41.25 40.88 41.01 3,628,185 +0.09(+0.21%)
Oct 26, 2017 40.86 41.09 40.76 40.92 6,125,886 +0.57(+1.41%)
Oct 25, 2017 40.76 40.85 40.03 40.35 4,506,006 +0.79(+2.01%)
Oct 24, 2017 39.53 39.63 39.32 39.56 2,721,650 -0.62(-1.54%)
Oct 23, 2017 40.28 40.39 40.03 40.17 3,373,568 +0.04(+0.09%)
Oct 20, 2017 39.91 40.17 39.89 40.14 2,037,985 +0.45(+1.13%)
Oct 19, 2017 39.77 39.91 39.49 39.69 2,290,957 -0.34(-0.86%)
Oct 18, 2017 40.00 40.15 39.97 40.03 1,455,334 -0.12(-0.30%)
Oct 17, 2017 40.19 40.21 39.96 40.15 2,968,292 -0.11(-0.26%)
Oct 16, 2017 40.31 40.43 40.19 40.26 1,605,204 -0.06(-0.16%)
Oct 13, 2017 40.27 40.48 40.25 40.32 1,821,008 +0.01(+0.03%)
Oct 12, 2017 40.37 40.37 40.07 40.31 3,588,036 -0.21(-0.52%)
Oct 11, 2017 40.43 40.59 40.31 40.52 4,081,316 +0.04(+0.09%)
Oct 10, 2017 40.05 40.49 39.97 40.48 6,651,892 +0.97(+2.45%)
Oct 09, 2017 39.44 39.64 39.26 39.51 3,514,332 +0.54(+1.38%)
Oct 06, 2017 38.95 39.10 38.68 38.97 10,245,528 +0.59(+1.55%)
Oct 05, 2017 38.76 38.76 38.36 38.38 3,391,697 -0.95(-2.42%)
Oct 04, 2017 39.06 39.45 39.05 39.33 3,237,130 +0.45(+1.16%)
Oct 03, 2017 38.76 39.02 38.72 38.88 2,252,080 -0.16(-0.42%)
Oct 02, 2017 38.89 39.16 38.86 39.04 2,612,214 -0.01(-0.02%)
Sep 29, 2017 39.34 39.35 39.03 39.05 2,857,047 -0.03(-0.08%)
Sep 28, 2017 39.03 39.15 38.91 39.08 2,855,217 -0.36(-0.90%)
Sep 27, 2017 39.28 39.53 39.26 39.44 4,024,621 +0.41(+1.06%)
Sep 26, 2017 38.59 39.25 38.54 39.02 4,892,577 +0.26(+0.68%)
Sep 25, 2017 38.72 38.79 38.47 38.76 2,900,129 -0.15(-0.39%)
Sep 22, 2017 39.00 39.02 38.81 38.91 2,400,679 +0.33(+0.86%)
Sep 21, 2017 38.52 38.72 38.46 38.58 2,379,970 -0.21(-0.55%)
Sep 20, 2017 39.18 39.21 38.64 38.79 2,601,204 -0.37(-0.94%)
Sep 19, 2017 39.54 39.57 39.08 39.16 2,550,297 -0.42(-1.06%)
Sep 18, 2017 39.68 39.79 39.39 39.58 3,080,730 -0.43(-1.08%)
Sep 15, 2017 39.82 40.64 39.64 40.01 6,247,878 +0.63(+1.59%)
Sep 14, 2017 39.60 39.64 39.14 39.39 3,885,248 -0.25(-0.63%)
Sep 13, 2017 39.76 39.89 39.61 39.64 2,237,626 -0.17(-0.42%)
Sep 12, 2017 39.79 39.98 39.66 39.81 2,466,126 -0.49(-1.23%)
Sep 11, 2017 40.37 40.47 40.24 40.30 2,050,259 -0.04(-0.09%)
Sep 08, 2017 40.43 40.55 40.28 40.34 5,793,939 +0.43(+1.07%)
Sep 07, 2017 40.04 40.26 39.87 39.91 6,200,413 +0.65(+1.66%)
Sep 06, 2017 39.24 39.52 39.20 39.26 3,607,897 +0.40(+1.03%)
Sep 05, 2017 39.02 39.08 38.66 38.86 2,674,204 -0.33(-0.83%)
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.