Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 43.79 44.46 43.69 44.32 2,512,403 +0.79(+1.81%)
Nov 29, 2017 43.17 43.66 43.09 43.53 1,491,744 +0.45(+1.05%)
Nov 28, 2017 42.27 43.13 42.25 43.08 1,227,062 +0.98(+2.34%)
Nov 27, 2017 42.02 42.21 41.83 42.10 1,649,557 +0.13(+0.32%)
Nov 24, 2017 41.99 42.10 41.83 41.96 519,338 -0.01(-0.02%)
Nov 22, 2017 41.92 42.04 41.71 41.97 1,672,940 +0.19(+0.46%)
Nov 21, 2017 41.78 41.98 41.55 41.78 3,491,499 +0.24(+0.57%)
Nov 20, 2017 41.40 41.89 41.40 41.54 1,722,149 +0.33(+0.79%)
Nov 17, 2017 41.05 41.38 40.90 41.22 2,364,013 -0.08(-0.19%)
Nov 16, 2017 41.20 41.40 40.91 41.30 1,417,566 +0.29(+0.70%)
Nov 15, 2017 40.95 41.26 40.67 41.01 1,340,411 -0.31(-0.75%)
Nov 14, 2017 41.14 41.56 40.99 41.32 1,826,297 +0.03(+0.08%)
Nov 13, 2017 41.08 41.47 40.93 41.29 1,163,758 -0.03(-0.08%)
Nov 10, 2017 41.15 41.60 41.14 41.32 1,169,661 -0.02(-0.06%)
Nov 09, 2017 41.03 41.36 40.83 41.34 1,832,863 -0.07(-0.17%)
Nov 08, 2017 41.41 41.54 40.83 41.41 1,458,888 -0.17(-0.40%)
Nov 07, 2017 41.83 42.05 41.41 41.58 1,373,402 -0.19(-0.46%)
Nov 06, 2017 42.09 42.14 41.45 41.77 1,222,208 -0.26(-0.62%)
Nov 03, 2017 42.08 42.49 41.90 42.03 2,182,242 +0.06(+0.13%)
Nov 02, 2017 41.91 42.19 41.76 41.98 1,857,546 +0.16(+0.38%)
Nov 01, 2017 42.37 42.44 41.76 41.82 1,243,309 -0.02(-0.04%)
Oct 31, 2017 41.82 42.02 41.69 41.83 1,365,314 +0.26(+0.63%)
Oct 30, 2017 41.83 41.90 41.23 41.57 1,879,089 -0.38(-0.91%)
Oct 27, 2017 42.33 42.47 41.10 41.95 1,627,150 -0.40(-0.94%)
Oct 26, 2017 40.99 42.72 40.95 42.35 3,217,711 +1.36(+3.31%)
Oct 25, 2017 41.65 41.79 40.62 40.99 2,926,607 -0.87(-2.07%)
Oct 24, 2017 41.77 42.28 41.68 41.86 1,785,008 +0.49(+1.19%)
Oct 23, 2017 41.39 41.73 41.35 41.37 1,970,855 -0.06(-0.13%)
Oct 20, 2017 41.63 41.74 41.37 41.42 1,896,618 +0.12(+0.29%)
Oct 19, 2017 41.37 41.37 40.89 41.30 939,770 -0.27(-0.65%)
Oct 18, 2017 41.38 41.87 41.36 41.57 1,427,902 +0.29(+0.71%)
Oct 17, 2017 41.35 41.53 41.15 41.28 1,344,669 -0.12(-0.29%)
Oct 16, 2017 40.82 41.42 40.57 41.40 2,364,704 +0.83(+2.03%)
Oct 13, 2017 40.72 41.04 40.46 40.57 1,353,557 +0.17(+0.41%)
Oct 12, 2017 40.68 40.87 39.90 40.41 3,213,396 -0.87(-2.10%)
Oct 11, 2017 41.26 41.39 40.84 41.27 1,056,292 +0.02(+0.04%)
Oct 10, 2017 41.33 41.54 41.03 41.26 1,310,724 -0.01(-0.02%)
Oct 09, 2017 41.26 41.38 41.03 41.26 661,824 +0.10(+0.25%)
Oct 06, 2017 41.20 41.35 41.03 41.16 1,744,298 -0.15(-0.36%)
Oct 05, 2017 41.68 41.68 41.22 41.31 1,677,715 -0.31(-0.74%)
Oct 04, 2017 41.11 41.68 41.11 41.62 1,754,081 +0.51(+1.24%)
Oct 03, 2017 41.56 41.83 41.09 41.11 2,368,294 -0.03(-0.08%)
Oct 02, 2017 40.60 41.26 40.45 41.14 2,854,272 +0.49(+1.21%)
Sep 29, 2017 39.89 40.91 39.65 40.65 3,634,282 +0.75(+1.87%)
Sep 28, 2017 39.98 40.33 39.41 39.91 2,789,556 -0.13(-0.34%)
Sep 27, 2017 39.80 40.04 2,033,048 -0.31(-0.77%)
Sep 26, 2017 40.16 40.56 39.89 40.35 1,530,301 +0.28(+0.69%)
Sep 25, 2017 39.68 40.08 39.67 40.07 1,767,979 +0.43(+1.08%)
Sep 22, 2017 39.34 39.82 39.34 39.64 1,503,279 +0.29(+0.75%)
Sep 21, 2017 39.22 39.39 38.92 39.35 2,065,211 +0.10(+0.26%)
Sep 20, 2017 39.04 39.30 38.87 39.25 1,633,168 +0.29(+0.75%)
Sep 19, 2017 39.04 39.08 38.50 38.95 1,783,207 -0.06(-0.16%)
Sep 18, 2017 38.80 39.04 38.53 39.02 1,966,213 +0.33(+0.84%)
Sep 15, 2017 38.22 38.88 38.20 38.69 2,641,892 +0.39(+1.02%)
Sep 14, 2017 37.79 38.32 37.79 38.30 1,857,471 +0.50(+1.32%)
Sep 13, 2017 37.69 37.99 37.34 37.80 1,636,072 +0.07(+0.19%)
Sep 12, 2017 37.34 37.82 37.20 37.73 1,357,968 +0.44(+1.19%)
Sep 11, 2017 36.90 37.44 36.75 37.29 1,723,593 +0.63(+1.71%)
Sep 08, 2017 36.48 36.79 36.31 36.66 1,138,930 +0.10(+0.26%)
Sep 07, 2017 36.89 37.00 36.41 36.57 1,800,685 -0.27(-0.73%)
Sep 06, 2017 36.71 36.90 36.26 36.84 1,838,339 +0.37(+1.00%)
Sep 05, 2017 36.96 37.02 36.24 36.47 1,886,138 -0.56(-1.50%)
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.