Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.69 31.28 30.57 30.79 2,772,843 +0.04(+0.14%)
Nov 29, 2017 30.99 31.41 30.63 30.74 3,949,961 -0.12(-0.40%)
Nov 28, 2017 30.55 30.89 30.24 30.87 5,637,459 +0.28(+0.90%)
Nov 27, 2017 30.63 31.72 30.35 30.59 5,487,030 +0.20(+0.67%)
Nov 24, 2017 30.35 30.54 29.90 30.39 2,534,038 -0.02(-0.06%)
Nov 22, 2017 29.14 30.66 28.73 30.40 9,461,806 +1.23(+4.21%)
Nov 21, 2017 27.13 29.31 27.12 29.18 13,890,449 +2.07(+7.64%)
Nov 20, 2017 27.13 27.50 26.81 27.11 3,820,967 -0.10(-0.36%)
Nov 17, 2017 26.89 27.25 26.52 27.20 3,683,298 +0.23(+0.86%)
Nov 16, 2017 27.17 27.42 26.65 26.97 5,091,259 -0.18(-0.66%)
Nov 15, 2017 26.68 27.27 26.23 27.15 4,498,710 +0.42(+1.56%)
Nov 14, 2017 27.11 27.44 26.67 26.73 5,420,144 -0.61(-2.24%)
Nov 13, 2017 27.39 27.72 27.03 27.35 4,298,067 -0.39(-1.41%)
Nov 10, 2017 28.00 28.18 27.51 27.74 3,156,290 -0.33(-1.17%)
Nov 09, 2017 27.59 28.54 27.59 28.07 6,381,098 -0.09(-0.32%)
Nov 08, 2017 26.85 28.74 26.49 28.15 14,874,601 +1.16(+4.32%)
Nov 07, 2017 30.87 30.95 26.86 26.99 33,104,004 -8.16(-23.22%)
Nov 06, 2017 35.01 35.35 34.30 35.15 6,102,357 +0.58(+1.67%)
Nov 03, 2017 34.40 34.63 33.82 34.58 2,701,884 +0.35(+1.01%)
Nov 02, 2017 33.54 34.59 33.54 34.23 3,504,959 +0.55(+1.64%)
Nov 01, 2017 33.58 34.21 33.50 33.68 2,963,065 +0.33(+0.99%)
Oct 31, 2017 33.26 33.99 32.53 33.35 7,474,423 +0.13(+0.40%)
Oct 30, 2017 32.86 33.50 32.77 33.21 2,177,597 +0.27(+0.81%)
Oct 27, 2017 32.64 33.08 31.91 32.95 6,944,912 -0.62(-1.85%)
Oct 26, 2017 33.50 34.04 33.17 33.57 3,829,445 +0.14(+0.43%)
Oct 25, 2017 34.12 34.24 33.13 33.43 6,059,367 -1.52(-4.35%)
Oct 24, 2017 35.98 35.98 34.21 34.95 2,821,879 -0.39(-1.11%)
Oct 23, 2017 35.89 36.06 35.29 35.34 1,606,332 -0.50(-1.39%)
Oct 20, 2017 36.16 36.26 35.74 35.84 1,794,367 -0.16(-0.44%)
Oct 19, 2017 35.40 36.18 35.19 36.00 1,660,759 +0.42(+1.17%)
Oct 18, 2017 35.98 35.98 35.33 35.58 2,142,661 -0.31(-0.87%)
Oct 17, 2017 35.31 36.07 35.13 35.89 1,914,528 +0.57(+1.61%)
Oct 16, 2017 35.05 35.40 34.49 35.32 2,070,172 +0.28(+0.81%)
Oct 13, 2017 35.30 35.83 34.99 35.04 2,156,977 -0.12(-0.33%)
Oct 12, 2017 35.73 35.98 34.82 35.15 2,800,589 -0.71(-1.98%)
Oct 11, 2017 36.64 37.06 35.84 35.86 2,556,900 -0.59(-1.61%)
Oct 10, 2017 37.60 37.70 36.32 36.45 2,621,553 -0.93(-2.50%)
Oct 09, 2017 36.95 37.51 36.69 37.39 1,677,438 +0.38(+1.03%)
Oct 06, 2017 38.89 38.93 36.66 37.00 2,716,547 -1.78(-4.59%)
Oct 05, 2017 38.59 39.14 37.93 38.78 3,390,836 +0.19(+0.48%)
Oct 04, 2017 37.37 38.63 37.22 38.59 2,457,209 +1.39(+3.73%)
Oct 03, 2017 36.39 37.30 36.03 37.21 2,752,727 +0.76(+2.10%)
Oct 02, 2017 36.56 37.18 35.62 36.44 2,340,624 +0.40(+1.11%)
Sep 29, 2017 36.22 36.55 36.01 36.04 1,746,104 +0.06(+0.17%)
Sep 28, 2017 37.18 37.50 35.91 35.98 3,076,073 -1.32(-3.53%)
Sep 27, 2017 36.40 37.50 36.12 37.30 2,612,898 +0.72(+1.97%)
Sep 26, 2017 36.90 37.47 36.34 36.58 2,457,811 -0.08(-0.23%)
Sep 25, 2017 38.69 38.76 35.49 36.66 9,667,736 -2.79(-7.08%)
Sep 22, 2017 39.39 39.57 39.20 39.45 1,294,848 +0.11(+0.28%)
Sep 21, 2017 39.01 39.70 38.68 39.34 1,630,173 +0.28(+0.73%)
Sep 20, 2017 38.77 39.17 38.51 39.06 1,733,967 +0.28(+0.73%)
Sep 19, 2017 38.89 39.21 38.46 38.77 1,982,251 +0.01(+0.02%)
Sep 18, 2017 39.32 39.85 38.52 38.76 1,975,827 -0.30(-0.77%)
Sep 15, 2017 38.37 39.21 37.93 39.07 3,249,938 +0.85(+2.23%)
Sep 14, 2017 39.31 39.64 38.10 38.21 3,016,300 -1.28(-3.24%)
Sep 13, 2017 39.71 39.77 39.20 39.49 2,601,622 -0.36(-0.91%)
Sep 12, 2017 39.57 40.28 39.57 39.86 3,164,901 +0.30(+0.76%)
Sep 11, 2017 40.36 40.44 39.39 39.55 3,140,188 -0.52(-1.29%)
Sep 08, 2017 40.58 40.68 39.78 40.07 2,709,270 -0.67(-1.64%)
Sep 07, 2017 39.44 40.88 39.22 40.74 3,946,965 +1.33(+3.39%)
Sep 06, 2017 38.70 39.58 37.81 39.40 4,311,523 -0.21(-0.54%)
Sep 05, 2017 39.88 38.01 39.62 4,153,130 +1.61(+4.23%)
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.