Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 42.94 43.49 42.82 43.01 19,665,316 -0.07(-0.16%)
Nov 29, 2017 43.31 42.74 43.08 13,437,825 +0.33(+0.78%)
Nov 28, 2017 42.74 42.89 42.34 42.74 16,488,970 +0.30(+0.70%)
Nov 27, 2017 42.34 42.49 42.17 42.45 12,979,441 +0.16(+0.37%)
Nov 24, 2017 42.41 42.51 42.10 42.29 5,579,206 -0.02(-0.04%)
Nov 22, 2017 42.20 42.46 42.15 42.31 9,479,549 +0.08(+0.18%)
Nov 21, 2017 42.30 42.68 42.16 42.23 17,620,654 +0.13(+0.31%)
Nov 20, 2017 42.05 42.32 41.73 42.10 22,075,832 -0.86(-1.99%)
Nov 17, 2017 42.80 43.13 42.60 42.95 12,702,484 +0.02(+0.05%)
Nov 16, 2017 42.69 43.08 42.60 42.93 15,403,524 +0.29(+0.68%)
Nov 15, 2017 42.61 42.87 42.33 42.64 15,071,200 -0.15(-0.35%)
Nov 14, 2017 42.77 42.94 42.60 42.79 16,328,643 -0.09(-0.20%)
Nov 13, 2017 43.04 43.20 42.85 42.87 17,334,002 -0.30(-0.68%)
Nov 10, 2017 43.80 43.80 42.91 43.17 21,518,350 -0.57(-1.30%)
Nov 09, 2017 44.00 44.09 43.28 43.74 18,172,076 -0.29(-0.65%)
Nov 08, 2017 43.19 44.13 43.15 44.03 19,447,160 +0.77(+1.78%)
Nov 07, 2017 43.48 43.72 43.09 43.26 18,402,906 -0.23(-0.52%)
Nov 06, 2017 43.61 43.71 43.26 43.48 11,204,588 -0.14(-0.32%)
Nov 03, 2017 43.03 43.79 42.94 43.62 12,608,302 +0.54(+1.25%)
Nov 02, 2017 43.17 43.24 42.82 43.08 15,830,865 +0.02(+0.05%)
Nov 01, 2017 43.22 43.42 43.01 43.06 21,099,240 +0.19(+0.45%)
Oct 31, 2017 42.93 43.41 42.82 42.87 23,683,792 +0.30(+0.69%)
Oct 30, 2017 43.38 43.61 42.34 42.57 50,104,756 -2.75(-6.06%)
Oct 27, 2017 47.12 47.12 44.99 45.32 37,990,584 -2.92(-6.05%)
Oct 26, 2017 48.47 48.78 48.09 48.24 13,807,669 -0.36(-0.74%)
Oct 25, 2017 49.10 49.12 48.50 48.59 14,157,874 -0.51(-1.05%)
Oct 24, 2017 49.26 49.26 48.53 49.11 13,135,293 -0.23(-0.46%)
Oct 23, 2017 49.82 50.20 49.26 49.33 14,884,597 -0.37(-0.75%)
Oct 20, 2017 49.68 49.79 49.47 49.71 13,242,420 +0.10(+0.20%)
Oct 19, 2017 49.52 49.82 49.48 49.61 12,943,024 +0.19(+0.38%)
Oct 18, 2017 49.87 49.89 49.34 49.42 10,135,773 +0.23(+0.46%)
Oct 17, 2017 49.19 49.26 48.93 49.19 9,031,879 -0.09(-0.19%)
Oct 16, 2017 49.40 49.59 49.22 49.29 9,573,318 -0.04(-0.08%)
Oct 13, 2017 49.76 49.93 49.32 49.33 9,434,759 -0.34(-0.69%)
Oct 12, 2017 49.64 49.78 49.45 49.67 7,914,412 +0.04(+0.08%)
Oct 11, 2017 50.06 50.06 49.75 49.63 12,981,688 -0.53(-1.06%)
Oct 10, 2017 50.04 50.17 49.95 50.16 6,324,274 +0.10(+0.20%)
Oct 09, 2017 50.32 50.38 49.89 50.06 7,005,338 -0.17(-0.34%)
Oct 06, 2017 50.34 50.50 50.09 50.23 9,623,754 -0.04(-0.08%)
Oct 05, 2017 50.13 50.42 50.06 50.27 11,758,874 +0.00(+0.00%)
Oct 04, 2017 50.13 50.28 50.06 50.27 8,243,867 +0.18(+0.36%)
Oct 03, 2017 50.23 50.25 49.63 50.09 8,362,409 -0.14(-0.28%)
Oct 02, 2017 49.96 50.33 49.71 50.23 8,662,421 +0.40(+0.81%)
Sep 29, 2017 50.03 50.21 49.28 49.82 14,714,431 -0.20(-0.40%)
Sep 28, 2017 50.01 50.31 49.93 50.03 9,025,295 -0.22(-0.43%)
Sep 27, 2017 50.05 50.24 8,600,141 -0.15(-0.29%)
Sep 26, 2017 50.66 50.83 50.36 50.39 8,965,428 -0.33(-0.64%)
Sep 25, 2017 50.70 50.89 50.61 50.72 7,162,640 +0.04(+0.08%)
Sep 22, 2017 51.07 51.12 50.63 50.68 9,594,811 -0.37(-0.72%)
Sep 21, 2017 51.24 51.30 50.98 51.04 7,670,652 -0.15(-0.29%)
Sep 20, 2017 51.41 51.60 50.73 51.19 12,144,666 -0.12(-0.24%)
Sep 19, 2017 51.37 51.48 51.11 51.32 9,002,783 -0.03(-0.06%)
Sep 18, 2017 51.37 51.67 51.20 51.35 13,549,589 -0.13(-0.26%)
Sep 15, 2017 51.49 51.65 51.16 51.48 18,873,380 +0.03(+0.06%)
Sep 14, 2017 50.57 51.49 50.51 51.45 12,798,942 +0.89(+1.75%)
Sep 13, 2017 50.49 50.64 50.45 50.56 7,286,022 -0.01(-0.02%)
Sep 12, 2017 50.31 50.69 50.31 50.57 9,519,531 +0.25(+0.51%)
Sep 11, 2017 50.17 50.45 49.97 50.32 13,321,925 +0.66(+1.34%)
Sep 08, 2017 49.43 49.85 49.40 49.65 9,534,632 -0.04(-0.08%)
Sep 07, 2017 49.51 49.77 49.28 49.69 8,875,190 +0.25(+0.50%)
Sep 06, 2017 49.36 49.70 49.26 49.44 9,253,544 +0.29(+0.60%)
Sep 05, 2017 49.25 49.53 49.02 49.15 10,537,340 -0.16(-0.33%)
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.