Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 37.96 38.52 37.91 38.40 2,763,009 +0.43(+1.14%)
Nov 29, 2017 37.97 38.13 37.89 37.97 2,120,234 -0.02(-0.05%)
Nov 28, 2017 38.60 38.70 37.82 37.99 2,553,098 -0.44(-1.15%)
Nov 27, 2017 38.39 38.66 38.34 38.43 2,029,199 +0.10(+0.25%)
Nov 24, 2017 38.12 38.37 38.01 38.34 728,418 +0.40(+1.06%)
Nov 22, 2017 38.14 38.17 37.84 37.93 1,700,549 -0.08(-0.20%)
Nov 21, 2017 38.32 38.38 37.98 38.01 2,375,563 -0.13(-0.35%)
Nov 20, 2017 38.38 38.42 37.98 38.14 2,346,136 -0.23(-0.60%)
Nov 17, 2017 38.61 38.87 38.35 38.37 3,103,700 -0.52(-1.33%)
Nov 16, 2017 37.91 39.06 37.87 38.89 3,395,126 +1.09(+2.90%)
Nov 15, 2017 38.22 38.54 37.78 37.80 3,647,490 -0.59(-1.53%)
Nov 14, 2017 38.48 38.67 38.30 38.38 3,147,383 -0.31(-0.79%)
Nov 13, 2017 38.23 38.74 38.18 38.69 4,620,316 +0.32(+0.83%)
Nov 10, 2017 38.61 38.65 38.34 38.37 2,944,442 -0.33(-0.84%)
Nov 09, 2017 38.83 39.15 38.53 38.70 2,976,656 -0.40(-1.03%)
Nov 08, 2017 39.40 39.51 39.04 39.10 3,462,256 -0.30(-0.76%)
Nov 07, 2017 39.83 40.04 39.39 39.40 2,338,362 -0.38(-0.96%)
Nov 06, 2017 40.14 40.14 39.50 39.79 2,868,120 -0.29(-0.72%)
Nov 03, 2017 40.14 40.40 39.77 40.07 2,986,485 -0.05(-0.12%)
Nov 02, 2017 40.92 41.11 38.65 40.12 6,231,223 -0.86(-2.11%)
Nov 01, 2017 41.47 41.50 40.90 40.99 2,359,498 -0.22(-0.54%)
Oct 31, 2017 41.03 41.27 40.84 41.21 1,697,027 +0.28(+0.68%)
Oct 30, 2017 41.14 40.71 40.93 1,290,157 -0.12(-0.30%)
Oct 27, 2017 41.05 41.20 40.61 41.05 1,880,261 +0.04(+0.09%)
Oct 26, 2017 41.03 41.17 40.76 41.01 1,817,572 +0.27(+0.66%)
Oct 25, 2017 41.14 41.20 40.53 40.75 1,759,174 -0.45(-1.09%)
Oct 24, 2017 41.32 41.35 40.96 41.20 2,388,891 +0.01(+0.02%)
Oct 23, 2017 40.93 41.39 40.66 41.19 2,927,202 +0.59(+1.44%)
Oct 20, 2017 40.50 40.60 40.23 40.60 1,567,284 +0.35(+0.86%)
Oct 19, 2017 40.33 40.41 40.01 40.26 2,647,315 -0.16(-0.40%)
Oct 18, 2017 40.37 40.56 40.33 40.42 1,405,252 +0.12(+0.31%)
Oct 17, 2017 40.43 40.55 40.13 40.29 1,442,373 -0.20(-0.50%)
Oct 16, 2017 40.69 40.69 40.27 40.50 1,829,442 -0.15(-0.38%)
Oct 13, 2017 40.64 40.91 40.60 40.65 1,968,417 +0.10(+0.24%)
Oct 12, 2017 40.53 40.70 40.48 40.55 1,695,251 -0.05(-0.12%)
Oct 11, 2017 40.79 40.91 40.49 40.60 2,201,721 -0.19(-0.47%)
Oct 10, 2017 40.56 40.92 40.46 40.79 2,198,362 +0.42(+1.05%)
Oct 09, 2017 40.33 40.46 40.12 40.37 1,368,754 +0.04(+0.10%)
Oct 06, 2017 40.18 40.46 40.08 40.33 1,320,611 -0.01(-0.02%)
Oct 05, 2017 40.13 40.40 40.05 40.34 2,105,775 +0.26(+0.65%)
Oct 04, 2017 39.95 40.24 39.71 40.08 1,815,024 +0.17(+0.43%)
Oct 03, 2017 39.80 40.05 39.59 39.91 2,137,767 +0.21(+0.53%)
Oct 02, 2017 39.69 39.77 39.34 39.70 2,518,518 +0.06(+0.15%)
Sep 29, 2017 39.71 39.74 39.36 39.64 3,219,650 -0.12(-0.29%)
Sep 28, 2017 39.21 39.82 39.21 39.76 2,031,450 +0.41(+1.05%)
Sep 27, 2017 39.34 39.56 39.06 39.34 3,304,305 +0.02(+0.05%)
Sep 26, 2017 39.27 39.39 39.10 39.33 1,785,167 +0.15(+0.39%)
Sep 25, 2017 39.41 39.41 38.96 39.17 2,569,122 -0.18(-0.46%)
Sep 22, 2017 39.15 39.49 39.05 39.35 1,821,145 +0.19(+0.49%)
Sep 21, 2017 39.08 39.25 38.94 39.16 1,307,217 +0.02(+0.05%)
Sep 20, 2017 39.03 39.29 38.98 39.14 1,608,453 +0.16(+0.42%)
Sep 19, 2017 39.42 39.42 38.70 38.98 1,625,907 -0.16(-0.42%)
Sep 18, 2017 39.09 39.21 38.98 39.14 1,603,276 +0.24(+0.62%)
Sep 15, 2017 38.91 38.65 38.90 2,203,765 +0.12(+0.30%)
Sep 14, 2017 38.65 38.92 38.49 38.79 2,058,998 +0.05(+0.12%)
Sep 13, 2017 39.03 39.09 38.63 38.74 1,717,632 -0.35(-0.88%)
Sep 12, 2017 39.31 39.42 39.06 39.09 1,504,010 -0.21(-0.54%)
Sep 11, 2017 38.92 39.51 38.79 39.30 2,783,350 +0.63(+1.64%)
Sep 08, 2017 38.63 38.74 38.47 38.66 2,052,553 +0.02(+0.05%)
Sep 07, 2017 38.42 38.64 37.95 38.64 2,352,033 +0.25(+0.65%)
Sep 06, 2017 38.48 38.56 38.03 38.39 2,258,997 +0.01(+0.03%)
Sep 05, 2017 38.51 38.62 38.18 38.38 3,545,319 -0.15(-0.40%)
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.