Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 36.23 36.46 36.07 36.13 1,340,162 -0.14(-0.38%)
Nov 29, 2017 36.57 36.57 36.23 36.26 976,421 -0.30(-0.83%)
Nov 28, 2017 36.82 36.86 36.57 36.57 714,490 -0.32(-0.88%)
Nov 27, 2017 36.88 36.92 36.72 36.89 751,216 +0.22(+0.60%)
Nov 24, 2017 36.57 36.75 36.55 36.67 432,716 +0.04(+0.10%)
Nov 22, 2017 36.53 36.70 36.48 36.63 714,744 +0.18(+0.50%)
Nov 21, 2017 36.45 36.65 36.41 36.45 838,121 -0.01(-0.02%)
Nov 20, 2017 36.57 36.65 36.44 36.46 802,661 -0.10(-0.27%)
Nov 17, 2017 36.41 36.57 36.29 36.56 832,741 +0.14(+0.37%)
Nov 16, 2017 36.45 36.72 36.41 36.42 844,117 -0.01(-0.02%)
Nov 15, 2017 36.42 36.49 36.26 36.43 780,896 -0.11(-0.29%)
Nov 14, 2017 36.35 36.62 36.30 36.54 796,397 +0.19(+0.52%)
Nov 13, 2017 36.28 36.57 36.28 36.35 750,995 -0.09(-0.25%)
Nov 10, 2017 36.20 36.51 36.16 36.44 792,573 +0.19(+0.52%)
Nov 09, 2017 35.90 36.31 35.76 36.25 861,038 +0.23(+0.63%)
Nov 08, 2017 36.19 36.20 35.89 36.02 990,543 -0.05(-0.15%)
Nov 07, 2017 35.86 36.07 35.73 36.07 1,236,670 +0.01(+0.02%)
Nov 06, 2017 35.55 36.10 35.55 36.07 909,462 +0.21(+0.59%)
Nov 03, 2017 35.98 36.00 35.79 35.86 1,050,131 +0.23(+0.66%)
Nov 02, 2017 35.20 35.95 35.10 35.62 1,816,254 +0.67(+1.92%)
Nov 01, 2017 34.88 35.09 34.77 34.95 923,674 +0.07(+0.19%)
Oct 31, 2017 34.94 35.18 34.87 34.88 895,336 -0.23(-0.67%)
Oct 30, 2017 35.05 35.18 34.97 35.11 758,707 +0.03(+0.09%)
Oct 27, 2017 34.90 35.14 34.86 35.08 751,376 +0.17(+0.48%)
Oct 26, 2017 35.01 35.21 34.92 34.92 697,960 -0.10(-0.28%)
Oct 25, 2017 35.20 35.27 34.88 35.02 1,057,607 -0.20(-0.58%)
Oct 24, 2017 35.45 35.52 35.19 35.22 926,033 -0.19(-0.53%)
Oct 23, 2017 35.45 35.54 35.36 35.41 665,145 -0.07(-0.19%)
Oct 20, 2017 35.60 35.67 35.34 35.48 834,778 -0.30(-0.84%)
Oct 19, 2017 35.78 35.95 35.69 35.78 763,924 -0.02(-0.06%)
Oct 18, 2017 35.91 35.93 35.67 35.80 806,782 -0.03(-0.08%)
Oct 17, 2017 35.59 35.89 35.48 35.83 945,119 +0.33(+0.94%)
Oct 16, 2017 35.62 35.67 35.45 35.50 925,479 -0.28(-0.78%)
Oct 13, 2017 35.60 35.83 35.58 35.78 890,862 +0.21(+0.59%)
Oct 12, 2017 35.62 35.71 35.50 35.57 867,205 -0.12(-0.34%)
Oct 11, 2017 35.55 35.73 35.47 35.69 1,133,049 +0.17(+0.49%)
Oct 10, 2017 35.49 35.61 35.39 35.52 897,799 +0.31(+0.88%)
Oct 09, 2017 35.39 35.39 35.15 35.21 493,240 -0.10(-0.28%)
Oct 06, 2017 35.32 35.34 35.13 35.30 823,206 +0.01(+0.02%)
Oct 05, 2017 35.41 35.56 35.24 35.30 795,519 -0.26(-0.72%)
Oct 04, 2017 35.58 35.66 35.45 35.55 735,331 +0.11(+0.30%)
Oct 03, 2017 35.39 35.55 35.23 35.45 803,029 +0.07(+0.19%)
Oct 02, 2017 35.41 35.64 35.36 35.38 727,474 -0.01(-0.02%)
Sep 29, 2017 35.45 35.49 35.27 35.39 826,409 -0.07(-0.19%)
Sep 28, 2017 35.11 35.67 35.06 35.45 1,067,781 +0.29(+0.84%)
Sep 27, 2017 35.05 35.16 1,208,003 -0.29(-0.83%)
Sep 26, 2017 35.58 35.58 35.21 35.45 1,162,900 -0.05(-0.13%)
Sep 25, 2017 35.88 35.93 35.49 35.50 1,400,094 -0.42(-1.16%)
Sep 22, 2017 36.15 36.30 35.90 35.92 780,604 -0.17(-0.46%)
Sep 21, 2017 36.01 36.19 35.90 36.08 702,780 +0.00(+0.00%)
Sep 20, 2017 36.29 36.39 35.88 36.08 1,153,958 -0.17(-0.46%)
Sep 19, 2017 35.92 36.27 35.82 36.25 983,861 +0.39(+1.07%)
Sep 18, 2017 36.04 36.10 35.65 35.86 818,924 -0.17(-0.46%)
Sep 15, 2017 35.87 36.04 35.81 36.03 872,079 +0.23(+0.65%)
Sep 14, 2017 35.64 35.81 35.42 35.79 941,351 +0.11(+0.29%)
Sep 13, 2017 35.83 35.86 35.67 35.69 948,741 -0.11(-0.31%)
Sep 12, 2017 35.85 36.03 35.77 35.80 739,094 -0.04(-0.12%)
Sep 11, 2017 35.83 35.89 35.63 35.85 863,582 +0.09(+0.25%)
Sep 08, 2017 35.82 35.93 35.67 35.76 942,245 -0.04(-0.12%)
Sep 07, 2017 35.92 36.02 35.76 35.80 1,073,352 +0.03(+0.08%)
Sep 06, 2017 35.39 36.01 35.39 35.77 1,033,036 +0.33(+0.93%)
Sep 05, 2017 35.63 35.64 35.26 35.44 1,047,436 -0.19(-0.54%)
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.