Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.02 30.63 29.70 29.73 11,491,688 -0.25(-0.83%)
Nov 29, 2017 30.03 30.30 29.90 29.98 4,886,853 -0.10(-0.33%)
Nov 28, 2017 30.20 30.37 29.99 30.08 4,313,909 -0.23(-0.76%)
Nov 27, 2017 30.67 30.80 30.18 30.31 2,622,592 -0.49(-1.59%)
Nov 24, 2017 30.78 31.11 30.60 30.80 1,314,053 +0.09(+0.29%)
Nov 22, 2017 30.75 31.13 30.60 30.71 3,378,941 +0.05(+0.16%)
Nov 21, 2017 30.55 30.99 30.55 30.66 3,346,074 +0.22(+0.72%)
Nov 20, 2017 30.92 30.92 30.31 30.44 3,927,182 -0.47(-1.52%)
Nov 17, 2017 30.20 31.02 30.16 30.91 2,690,587 +0.76(+2.52%)
Nov 16, 2017 30.61 31.15 30.11 30.15 3,709,219 -0.45(-1.47%)
Nov 15, 2017 29.85 30.83 29.62 30.60 4,733,244 +0.09(+0.29%)
Nov 14, 2017 31.46 31.75 29.95 30.51 6,311,904 -1.37(-4.30%)
Nov 13, 2017 32.74 32.79 31.84 31.88 3,665,153 -1.07(-3.25%)
Nov 10, 2017 32.65 33.14 32.40 32.95 2,512,611 +0.21(+0.64%)
Nov 09, 2017 32.69 32.95 32.19 32.74 4,218,703 -0.10(-0.30%)
Nov 08, 2017 33.24 33.72 32.79 32.84 3,370,157 -0.56(-1.68%)
Nov 07, 2017 34.04 34.08 33.31 33.40 4,451,305 -0.52(-1.53%)
Nov 06, 2017 31.55 33.98 31.54 33.92 8,134,386 +2.74(+8.79%)
Nov 03, 2017 30.91 31.46 30.85 31.18 4,539,086 -0.10(-0.32%)
Nov 02, 2017 31.79 32.17 31.09 31.28 3,900,514 -0.57(-1.79%)
Nov 01, 2017 31.75 32.34 31.56 31.85 3,127,214 +0.42(+1.34%)
Oct 31, 2017 31.29 31.53 31.05 31.43 3,144,708 -0.07(-0.22%)
Oct 30, 2017 31.18 31.77 31.09 31.50 4,545,954 +0.20(+0.64%)
Oct 27, 2017 29.79 31.31 29.62 31.30 4,641,739 +1.36(+4.54%)
Oct 26, 2017 30.12 30.34 29.73 29.94 2,599,019 -0.13(-0.43%)
Oct 25, 2017 30.70 30.86 30.00 30.07 4,848,981 -0.62(-2.02%)
Oct 24, 2017 31.56 31.66 30.63 30.69 4,213,779 -0.78(-2.48%)
Oct 23, 2017 33.10 33.26 31.40 31.47 5,767,345 -1.79(-5.38%)
Oct 20, 2017 32.01 33.43 31.44 33.26 7,152,564 +0.11(+0.33%)
Oct 19, 2017 33.55 33.89 33.05 33.15 4,702,269 -0.65(-1.92%)
Oct 18, 2017 33.84 34.26 33.75 33.80 2,631,429 +0.01(+0.03%)
Oct 17, 2017 33.64 34.07 33.30 33.79 4,636,842 +0.09(+0.27%)
Oct 16, 2017 34.04 34.22 33.64 33.70 2,896,282 -0.03(-0.09%)
Oct 13, 2017 34.26 34.60 33.71 33.73 2,854,919 -0.19(-0.56%)
Oct 12, 2017 34.14 34.30 33.78 33.92 4,677,528 -0.47(-1.37%)
Oct 11, 2017 34.81 34.90 34.23 34.39 4,578,158 -0.58(-1.66%)
Oct 10, 2017 36.06 36.23 34.92 34.97 4,350,082 -0.87(-2.43%)
Oct 09, 2017 36.59 36.67 35.80 35.84 3,165,113 -0.69(-1.89%)
Oct 06, 2017 36.16 36.71 36.04 36.53 1,827,879 +0.05(+0.14%)
Oct 05, 2017 36.84 36.92 36.46 36.48 1,909,838 -0.23(-0.63%)
Oct 04, 2017 36.75 37.09 36.53 36.71 1,970,628 +0.04(+0.11%)
Oct 03, 2017 36.84 37.10 36.39 36.67 2,466,311 -0.19(-0.52%)
Oct 02, 2017 35.96 36.91 35.92 36.86 1,908,649 +0.24(+0.66%)
Sep 29, 2017 36.80 37.05 36.32 36.62 3,251,225 -0.41(-1.11%)
Sep 28, 2017 37.12 37.24 36.56 37.03 2,129,601 +0.10(+0.27%)
Sep 27, 2017 37.10 37.20 36.69 36.93 2,168,587 -0.11(-0.30%)
Sep 26, 2017 37.34 37.34 36.66 37.04 2,629,118 -0.48(-1.28%)
Sep 25, 2017 36.85 38.10 36.63 37.52 4,736,968 +0.85(+2.32%)
Sep 22, 2017 36.53 36.74 36.28 36.67 3,605,847 +0.09(+0.25%)
Sep 21, 2017 37.17 37.26 36.37 36.58 2,626,484 -0.92(-2.45%)
Sep 20, 2017 37.55 37.68 37.24 37.50 2,254,136 +0.11(+0.29%)
Sep 19, 2017 37.31 37.45 37.06 37.39 2,961,456 +0.03(+0.08%)
Sep 18, 2017 36.91 37.49 36.78 37.36 3,251,905 +0.46(+1.25%)
Sep 15, 2017 36.37 36.91 36.37 36.90 8,293,145 +0.52(+1.43%)
Sep 14, 2017 36.35 37.14 36.20 36.38 4,785,721 +0.29(+0.80%)
Sep 13, 2017 35.94 36.73 35.90 36.09 4,303,419 +0.13(+0.36%)
Sep 12, 2017 35.38 36.40 35.24 35.96 3,548,583 +0.48(+1.35%)
Sep 11, 2017 34.52 35.60 34.37 35.48 2,849,534 +1.06(+3.08%)
Sep 08, 2017 34.77 34.98 34.06 34.42 3,019,167 -0.33(-0.95%)
Sep 07, 2017 34.77 35.25 34.29 34.75 2,085,980 +0.01(+0.03%)
Sep 06, 2017 35.39 35.74 34.72 34.74 3,353,211 -0.23(-0.66%)
Sep 05, 2017 34.83 35.45 34.49 34.97 4,389,683 +0.67(+1.95%)
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.