Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.06 41.28 40.97 41.20 552,474 +0.19(+0.45%)
Nov 29, 2017 40.99 41.32 40.80 41.01 435,244 -0.04(-0.09%)
Nov 28, 2017 40.76 41.16 40.76 41.05 321,621 +0.40(+0.97%)
Nov 27, 2017 40.45 40.83 40.33 40.65 419,340 +0.12(+0.31%)
Nov 24, 2017 40.21 40.53 40.18 40.53 162,505 +0.37(+0.93%)
Nov 22, 2017 40.10 40.28 39.86 40.16 350,072 +0.03(+0.08%)
Nov 21, 2017 39.92 40.27 39.89 40.13 308,923 +0.26(+0.66%)
Nov 20, 2017 39.96 40.33 39.74 39.86 529,843 -0.07(-0.18%)
Nov 17, 2017 40.33 40.37 39.89 39.93 713,790 -0.43(-1.08%)
Nov 16, 2017 40.50 40.57 39.94 40.37 310,943 -0.10(-0.25%)
Nov 15, 2017 40.92 41.22 40.24 40.47 435,069 -0.33(-0.82%)
Nov 14, 2017 39.77 40.87 39.65 40.80 585,997 +1.05(+2.64%)
Nov 13, 2017 39.17 39.83 39.11 39.75 585,366 +0.50(+1.29%)
Nov 10, 2017 39.34 39.47 39.05 39.25 787,989 -0.18(-0.45%)
Nov 09, 2017 39.54 39.93 39.37 39.43 559,289 -0.28(-0.70%)
Nov 08, 2017 39.72 39.93 39.13 39.71 801,493 -0.13(-0.33%)
Nov 07, 2017 39.52 39.89 39.47 39.84 664,171 +0.38(+0.96%)
Nov 06, 2017 39.72 39.79 39.45 39.46 399,589 -0.20(-0.51%)
Nov 03, 2017 39.13 39.77 38.95 39.66 471,578 +0.50(+1.27%)
Nov 02, 2017 39.79 39.99 38.24 39.16 1,506,496 -0.64(-1.60%)
Nov 01, 2017 39.63 40.25 39.08 39.80 851,794 -0.36(-0.89%)
Oct 31, 2017 39.36 40.27 39.25 40.16 857,369 +0.70(+1.77%)
Oct 30, 2017 39.68 39.76 39.23 39.46 356,571 -0.16(-0.41%)
Oct 27, 2017 39.24 39.89 39.09 39.62 648,951 +0.41(+1.05%)
Oct 26, 2017 39.00 39.41 38.72 39.21 775,620 +0.52(+1.34%)
Oct 25, 2017 38.47 38.87 38.23 38.69 1,282,290 +0.26(+0.69%)
Oct 24, 2017 37.59 38.54 37.42 38.43 1,144,601 +0.95(+2.55%)
Oct 23, 2017 37.52 37.57 37.19 37.47 532,563 -0.02(-0.06%)
Oct 20, 2017 37.50 37.61 37.21 37.50 467,924 -0.05(-0.14%)
Oct 19, 2017 37.36 37.55 37.26 37.55 443,886 +0.15(+0.39%)
Oct 18, 2017 37.26 37.40 37.08 37.40 433,215 +0.05(+0.15%)
Oct 17, 2017 37.10 37.36 36.98 37.35 410,655 +0.26(+0.69%)
Oct 16, 2017 37.27 37.37 36.82 37.09 480,591 -0.16(-0.44%)
Oct 13, 2017 37.63 37.79 37.05 37.25 520,958 -0.31(-0.83%)
Oct 12, 2017 37.40 37.58 37.18 37.57 612,504 +0.11(+0.29%)
Oct 11, 2017 37.14 37.55 37.14 37.46 466,909 +0.29(+0.77%)
Oct 10, 2017 36.86 37.18 36.80 37.17 473,060 +0.39(+1.06%)
Oct 09, 2017 36.99 37.18 36.63 36.78 614,996 -0.20(-0.55%)
Oct 06, 2017 37.32 37.43 36.93 36.98 569,569 -0.52(-1.39%)
Oct 05, 2017 37.25 37.69 37.08 37.50 528,735 +0.29(+0.77%)
Oct 04, 2017 36.94 37.22 36.80 37.22 757,038 +0.36(+0.97%)
Oct 03, 2017 36.99 37.03 36.69 36.86 585,813 -0.05(-0.13%)
Oct 02, 2017 36.98 37.13 36.69 36.91 911,196 +0.09(+0.25%)
Sep 29, 2017 36.69 36.87 36.60 36.81 455,365 +0.18(+0.49%)
Sep 28, 2017 36.31 36.69 36.25 36.63 399,300 +0.34(+0.94%)
Sep 27, 2017 36.39 36.56 36.03 36.29 593,795 -0.30(-0.83%)
Sep 26, 2017 36.56 36.70 36.45 36.59 554,063 +0.03(+0.09%)
Sep 25, 2017 36.10 36.61 36.06 36.56 371,433 +0.47(+1.29%)
Sep 22, 2017 36.16 36.23 35.97 36.10 403,895 -0.05(-0.13%)
Sep 21, 2017 36.07 36.25 35.93 36.14 401,543 +0.05(+0.15%)
Sep 20, 2017 36.49 36.63 35.93 36.09 382,732 -0.22(-0.60%)
Sep 19, 2017 36.47 36.69 36.23 36.31 511,137 -0.19(-0.53%)
Sep 18, 2017 36.84 37.12 36.34 36.50 520,788 -0.38(-1.03%)
Sep 15, 2017 36.87 37.00 36.56 36.88 464,628 +0.07(+0.19%)
Sep 14, 2017 36.61 36.82 36.46 36.81 292,406 +0.16(+0.42%)
Sep 13, 2017 37.14 37.14 36.39 36.66 918,002 -0.36(-0.99%)
Sep 12, 2017 37.63 37.69 36.88 37.02 366,625 -0.72(-1.91%)
Sep 11, 2017 37.41 37.87 37.38 37.74 269,714 +0.19(+0.52%)
Sep 08, 2017 37.29 37.57 37.07 37.55 217,868 +0.26(+0.69%)
Sep 07, 2017 37.04 37.35 36.95 37.29 361,969 +0.42(+1.14%)
Sep 06, 2017 37.24 37.34 36.84 36.87 559,797 -0.30(-0.81%)
Sep 05, 2017 37.39 37.51 37.02 37.17 446,779 -0.22(-0.60%)
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.