Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 52.37 57.19 52.34 56.07 11,238,528 +3.54(+6.74%)
Nov 29, 2017 52.34 53.34 51.75 52.53 6,338,772 +0.21(+0.40%)
Nov 28, 2017 50.43 52.50 50.06 52.32 3,506,116 +1.98(+3.93%)
Nov 27, 2017 48.55 50.78 48.37 50.34 3,878,150 +1.98(+4.09%)
Nov 24, 2017 49.29 49.64 48.29 48.36 2,075,271 -0.44(-0.90%)
Nov 22, 2017 49.28 49.62 48.79 48.80 2,617,699 -0.89(-1.79%)
Nov 21, 2017 50.12 50.14 49.34 49.69 2,786,965 -0.37(-0.74%)
Nov 20, 2017 50.52 50.86 49.19 50.06 3,450,001 -0.42(-0.83%)
Nov 17, 2017 50.91 51.78 49.91 50.48 4,732,639 +1.36(+2.77%)
Nov 16, 2017 46.65 49.34 46.65 49.12 6,387,004 -0.14(-0.28%)
Nov 15, 2017 48.97 49.69 48.34 49.26 6,340,494 -0.01(-0.02%)
Nov 14, 2017 48.30 49.31 48.30 49.27 2,193,293 +0.32(+0.65%)
Nov 13, 2017 49.40 50.23 48.34 48.95 4,324,341 -0.71(-1.43%)
Nov 10, 2017 48.21 50.19 48.12 49.66 4,457,756 +1.41(+2.92%)
Nov 09, 2017 47.02 48.54 46.83 48.25 3,650,943 +0.87(+1.84%)
Nov 08, 2017 46.87 47.53 46.50 47.38 2,897,584 +0.44(+0.94%)
Nov 07, 2017 47.64 48.23 46.37 46.94 3,724,780 -0.64(-1.35%)
Nov 06, 2017 47.08 48.49 46.90 47.58 4,223,938 +0.86(+1.84%)
Nov 03, 2017 47.00 47.41 46.26 46.72 5,643,074 -0.38(-0.81%)
Nov 02, 2017 46.70 48.44 46.11 47.10 9,628,195 +3.49(+8.00%)
Nov 01, 2017 43.46 44.39 42.53 43.61 5,353,508 +0.57(+1.32%)
Oct 31, 2017 42.83 43.60 42.73 43.04 3,847,963 +0.21(+0.49%)
Oct 30, 2017 44.43 44.43 42.54 42.83 6,092,591 -1.88(-4.20%)
Oct 27, 2017 43.36 44.79 42.79 44.71 3,823,670 +0.48(+1.09%)
Oct 26, 2017 43.48 44.77 43.20 44.23 3,807,717 -0.06(-0.14%)
Oct 25, 2017 44.17 44.53 43.24 44.29 2,230,905 -0.14(-0.32%)
Oct 24, 2017 43.92 44.63 43.56 44.43 3,092,609 +0.51(+1.16%)
Oct 23, 2017 43.83 45.57 43.68 43.92 4,979,023 +0.17(+0.39%)
Oct 20, 2017 42.46 43.94 42.31 43.75 4,087,029 +1.75(+4.17%)
Oct 19, 2017 41.95 42.20 41.60 42.00 1,933,994 -0.12(-0.28%)
Oct 18, 2017 41.59 42.24 41.21 42.12 3,312,778 +0.61(+1.47%)
Oct 17, 2017 41.20 41.88 40.93 41.51 2,519,104 +0.23(+0.56%)
Oct 16, 2017 41.80 41.98 40.89 41.28 4,697,534 -0.56(-1.34%)
Oct 13, 2017 41.61 42.45 41.23 41.84 1,780,699 +0.41(+0.99%)
Oct 12, 2017 41.68 41.74 40.70 41.43 2,847,434 -0.42(-1.00%)
Oct 11, 2017 42.86 42.94 41.71 41.85 3,640,093 -1.10(-2.56%)
Oct 10, 2017 42.17 43.72 42.17 42.95 3,193,450 +0.78(+1.85%)
Oct 09, 2017 42.98 42.98 41.74 42.17 2,668,519 -0.75(-1.75%)
Oct 06, 2017 42.50 43.59 42.04 42.92 4,514,867 +0.13(+0.30%)
Oct 05, 2017 40.19 43.35 39.85 42.79 8,725,647 +1.43(+3.46%)
Oct 04, 2017 42.84 42.98 41.18 41.36 4,097,997 -1.36(-3.18%)
Oct 03, 2017 42.09 42.81 42.00 42.72 3,987,073 +0.59(+1.40%)
Oct 02, 2017 41.64 42.14 40.44 42.13 3,678,088 +0.52(+1.25%)
Sep 29, 2017 42.59 42.94 41.50 41.61 2,731,680 -0.93(-2.19%)
Sep 28, 2017 42.69 42.95 41.99 42.54 3,666,319 -0.22(-0.51%)
Sep 27, 2017 42.79 41.57 42.76 5,123,857 +0.21(+0.49%)
Sep 26, 2017 42.04 43.24 41.96 42.55 9,443,472 +1.65(+4.03%)
Sep 25, 2017 39.33 40.98 39.33 40.90 6,035,422 +1.25(+3.15%)
Sep 22, 2017 37.02 39.87 36.80 39.65 7,464,877 +2.77(+7.51%)
Sep 21, 2017 37.30 37.33 36.71 36.88 3,697,077 -0.35(-0.94%)
Sep 20, 2017 38.32 38.53 36.92 37.23 6,307,884 -2.00(-5.10%)
Sep 19, 2017 40.11 40.20 38.84 39.23 3,260,061 -0.75(-1.88%)
Sep 18, 2017 40.86 41.28 39.86 39.98 4,450,303 -0.56(-1.38%)
Sep 15, 2017 40.03 40.59 39.58 40.54 5,677,680 +0.13(+0.32%)
Sep 14, 2017 40.44 40.63 39.70 40.41 4,119,966 -0.06(-0.15%)
Sep 13, 2017 39.29 40.87 39.21 40.47 6,244,219 +1.11(+2.82%)
Sep 12, 2017 38.37 40.04 38.21 39.36 4,674,658 +1.46(+3.85%)
Sep 11, 2017 37.30 38.14 37.21 37.90 3,070,288 +0.80(+2.16%)
Sep 08, 2017 37.31 37.41 36.76 37.10 2,452,743 -0.26(-0.70%)
Sep 07, 2017 37.65 38.10 36.83 37.36 2,559,249 -0.04(-0.11%)
Sep 06, 2017 36.73 37.72 36.73 37.40 6,892,103 +0.72(+1.96%)
Sep 05, 2017 37.46 37.60 36.27 36.68 4,179,380 -0.78(-2.08%)
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.