Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.55 40.75 39.95 40.05 286,601 -0.50(-1.23%)
Nov 29, 2017 40.15 40.80 40.15 40.55 185,747 +0.50(+1.25%)
Nov 28, 2017 39.60 40.10 39.50 40.05 164,400 +0.50(+1.26%)
Nov 27, 2017 39.70 40.15 39.50 39.55 178,897 -0.30(-0.75%)
Nov 24, 2017 39.55 40.00 39.35 39.85 101,582 +0.30(+0.76%)
Nov 22, 2017 39.65 40.35 39.45 39.55 222,233 +0.00(+0.00%)
Nov 21, 2017 39.40 39.75 39.10 39.55 218,584 +0.20(+0.51%)
Nov 20, 2017 38.35 39.35 38.20 39.35 247,707 +1.15(+3.01%)
Nov 17, 2017 37.75 38.55 37.55 38.20 747,690 +0.20(+0.53%)
Nov 16, 2017 38.60 38.75 37.65 38.00 716,045 -0.35(-0.91%)
Nov 15, 2017 40.45 41.15 38.30 38.35 1,192,365 -2.50(-6.12%)
Nov 14, 2017 40.95 41.50 40.65 40.85 500,790 -0.15(-0.37%)
Nov 13, 2017 41.25 41.50 40.75 41.00 763,826 -0.40(-0.97%)
Nov 10, 2017 42.35 42.80 41.30 41.40 299,132 -1.10(-2.59%)
Nov 09, 2017 42.90 43.30 42.30 42.50 339,099 -0.60(-1.39%)
Nov 08, 2017 42.80 43.60 42.60 43.10 260,922 +0.35(+0.82%)
Nov 07, 2017 42.80 42.95 42.45 42.75 297,947 -0.10(-0.23%)
Nov 06, 2017 42.80 43.15 42.60 42.85 203,409 +0.20(+0.47%)
Nov 03, 2017 42.10 43.00 42.05 42.65 266,889 +0.55(+1.31%)
Nov 02, 2017 42.00 42.70 41.88 42.10 233,979 -0.05(-0.12%)
Nov 01, 2017 42.35 42.72 41.70 42.15 298,449 -0.25(-0.59%)
Oct 31, 2017 41.75 42.55 41.45 42.40 376,840 +0.50(+1.19%)
Oct 30, 2017 41.25 41.95 40.98 41.90 371,356 +0.35(+0.84%)
Oct 27, 2017 40.05 41.60 40.00 41.55 466,097 +1.45(+3.62%)
Oct 26, 2017 39.85 40.60 39.15 40.10 259,407 +0.50(+1.26%)
Oct 25, 2017 40.75 41.05 39.25 39.60 503,396 -0.35(-0.88%)
Oct 24, 2017 40.35 40.80 39.90 39.95 444,969 -0.25(-0.62%)
Oct 23, 2017 40.40 41.00 39.85 40.20 424,842 +0.10(+0.25%)
Oct 20, 2017 40.25 40.40 39.80 40.10 554,480 +0.20(+0.50%)
Oct 19, 2017 39.70 40.10 39.15 39.90 398,127 +0.25(+0.63%)
Oct 18, 2017 39.30 39.80 39.10 39.65 332,218 +0.50(+1.28%)
Oct 17, 2017 39.30 39.55 38.88 39.15 336,847 -0.20(-0.51%)
Oct 16, 2017 40.10 40.40 39.25 39.35 568,479 -0.75(-1.87%)
Oct 13, 2017 40.00 40.35 39.70 40.10 256,855 -0.10(-0.25%)
Oct 12, 2017 40.35 40.50 39.85 40.20 316,596 -0.10(-0.25%)
Oct 11, 2017 40.10 40.75 40.05 40.30 410,765 +0.15(+0.37%)
Oct 10, 2017 40.15 40.50 40.00 40.15 346,068 -0.05(-0.12%)
Oct 09, 2017 40.40 40.70 39.75 40.20 467,073 -0.25(-0.62%)
Oct 06, 2017 40.20 40.62 40.00 40.45 455,498 +0.35(+0.87%)
Oct 05, 2017 39.65 40.40 38.95 40.10 414,350 +0.40(+1.01%)
Oct 04, 2017 39.00 40.05 38.90 39.70 496,112 +0.70(+1.79%)
Oct 03, 2017 38.30 39.10 37.70 39.00 392,022 +0.80(+2.09%)
Oct 02, 2017 37.70 38.30 37.50 38.20 294,430 +0.70(+1.87%)
Sep 29, 2017 37.40 37.70 37.25 37.50 484,056 +0.15(+0.40%)
Sep 28, 2017 37.00 37.65 36.85 37.35 395,198 +0.25(+0.67%)
Sep 27, 2017 36.20 37.50 36.10 37.10 548,895 +0.80(+2.20%)
Sep 26, 2017 35.35 36.65 35.25 36.30 437,178 +0.90(+2.54%)
Sep 25, 2017 35.15 35.45 34.85 35.40 244,170 +0.05(+0.14%)
Sep 22, 2017 34.50 35.45 34.45 35.35 305,084 +0.80(+2.32%)
Sep 21, 2017 34.40 34.65 33.80 34.55 251,239 +0.25(+0.73%)
Sep 20, 2017 34.50 34.75 34.30 34.30 295,504 -0.20(-0.58%)
Sep 19, 2017 35.30 35.30 34.40 34.50 315,936 -0.75(-2.13%)
Sep 18, 2017 35.25 35.40 34.95 35.25 276,176 +0.15(+0.43%)
Sep 15, 2017 35.70 35.70 35.05 35.10 310,860 -0.50(-1.40%)
Sep 14, 2017 35.30 36.00 34.95 35.60 420,216 +0.20(+0.56%)
Sep 13, 2017 36.20 36.30 35.35 35.40 291,686 -0.95(-2.61%)
Sep 12, 2017 35.45 36.70 35.00 36.35 507,954 +0.65(+1.82%)
Sep 11, 2017 33.10 35.90 33.10 35.70 598,431 +2.80(+8.51%)
Sep 08, 2017 33.05 33.20 32.70 32.90 310,629 -0.15(-0.45%)
Sep 07, 2017 33.90 33.90 32.95 33.05 249,659 -0.75(-2.22%)
Sep 06, 2017 34.10 34.10 33.10 33.80 199,745 -0.20(-0.59%)
Sep 05, 2017 34.05 34.40 33.75 34.00 244,941 -0.20(-0.58%)
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.