Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 47.05 48.22 47.03 47.52 6,335,146 +0.62(+1.33%)
Nov 29, 2017 46.31 47.40 45.84 46.89 6,626,039 +0.62(+1.34%)
Nov 28, 2017 45.34 46.34 45.34 46.27 3,369,847 +0.82(+1.81%)
Nov 27, 2017 45.87 46.51 45.28 45.45 4,942,122 +0.02(+0.03%)
Nov 24, 2017 45.24 45.71 44.77 45.44 3,410,382 +0.41(+0.90%)
Nov 22, 2017 45.07 45.55 44.91 45.03 4,165,095 +0.34(+0.77%)
Nov 21, 2017 44.99 45.25 44.49 44.69 4,010,063 -0.23(-0.51%)
Nov 20, 2017 44.64 45.45 44.64 44.92 5,211,169 +0.41(+0.93%)
Nov 17, 2017 44.63 43.31 44.50 6,511,006 +0.46(+1.05%)
Nov 16, 2017 44.27 45.36 42.18 44.04 23,010,396 -1.63(-3.58%)
Nov 15, 2017 45.48 45.78 44.69 45.67 6,593,912 +0.08(+0.17%)
Nov 14, 2017 45.10 45.93 45.04 45.59 3,686,733 +0.18(+0.40%)
Nov 13, 2017 45.20 45.78 44.94 45.41 4,965,631 +0.23(+0.51%)
Nov 10, 2017 44.79 45.47 44.64 45.18 4,892,032 +0.60(+1.34%)
Nov 09, 2017 44.77 45.03 44.06 44.58 4,445,966 -0.49(-1.10%)
Nov 08, 2017 43.86 45.26 43.62 45.08 4,480,374 +1.13(+2.58%)
Nov 07, 2017 45.11 45.20 43.56 43.94 4,383,225 -1.00(-2.23%)
Nov 06, 2017 45.24 45.64 44.81 44.95 4,686,874 -0.42(-0.93%)
Nov 03, 2017 45.60 46.09 45.30 45.37 3,653,731 -0.33(-0.73%)
Nov 02, 2017 44.81 45.81 44.53 45.71 4,950,416 +1.06(+2.37%)
Nov 01, 2017 44.78 44.92 44.26 44.65 2,918,413 +0.02(+0.05%)
Oct 31, 2017 44.24 44.94 44.24 44.62 2,754,516 +0.48(+1.08%)
Oct 30, 2017 43.95 44.28 43.82 44.14 3,618,193 +0.14(+0.33%)
Oct 27, 2017 44.09 44.25 43.24 44.00 3,338,899 -0.60(-1.34%)
Oct 26, 2017 43.90 45.01 43.86 44.60 5,223,387 +0.62(+1.41%)
Oct 25, 2017 45.14 45.20 43.73 43.98 4,274,338 -1.18(-2.61%)
Oct 24, 2017 44.96 45.48 44.70 45.16 4,060,529 +0.50(+1.12%)
Oct 23, 2017 44.65 45.03 44.59 44.65 4,480,407 +0.15(+0.34%)
Oct 20, 2017 44.47 44.65 44.12 44.50 3,330,872 +0.29(+0.67%)
Oct 19, 2017 43.92 44.43 43.67 44.21 2,947,546 +0.00(+0.00%)
Oct 18, 2017 43.56 44.37 43.50 44.21 2,876,990 +0.65(+1.48%)
Oct 17, 2017 43.62 43.96 43.18 43.56 4,594,560 -0.21(-0.47%)
Oct 16, 2017 43.80 44.18 43.51 43.77 3,573,290 -0.15(-0.34%)
Oct 13, 2017 44.07 44.11 43.06 43.92 3,894,769 -0.02(-0.05%)
Oct 12, 2017 44.22 44.32 43.39 43.94 5,043,131 -0.27(-0.61%)
Oct 11, 2017 45.47 45.66 43.99 44.22 7,289,808 -1.36(-2.97%)
Oct 10, 2017 46.58 46.64 45.44 45.57 5,017,718 -1.49(-3.17%)
Oct 09, 2017 47.03 47.40 46.69 47.06 3,323,549 +0.22(+0.48%)
Oct 06, 2017 45.63 46.93 45.63 46.84 5,041,031 +1.01(+2.21%)
Oct 05, 2017 45.77 46.30 45.59 45.83 3,697,594 +0.27(+0.59%)
Oct 04, 2017 45.36 45.81 45.30 45.55 2,886,816 +0.19(+0.42%)
Oct 03, 2017 45.69 46.10 45.31 45.36 3,313,644 -0.41(-0.89%)
Oct 02, 2017 45.52 46.00 45.37 45.77 2,960,494 +0.37(+0.81%)
Sep 29, 2017 45.30 45.59 44.92 45.40 3,376,128 +0.10(+0.23%)
Sep 28, 2017 45.02 45.62 44.83 45.30 4,447,074 +0.13(+0.28%)
Sep 27, 2017 43.55 45.32 43.52 45.17 6,244,812 +1.62(+3.72%)
Sep 26, 2017 43.20 43.73 42.78 43.55 4,188,971 +0.37(+0.87%)
Sep 25, 2017 42.82 43.63 42.73 43.18 4,642,577 +0.22(+0.50%)
Sep 22, 2017 42.88 43.73 42.76 42.96 5,415,931 -0.04(-0.09%)
Sep 21, 2017 41.70 43.30 41.70 43.00 8,156,191 +1.08(+2.59%)
Sep 20, 2017 41.86 42.09 41.49 41.92 9,389,027 -0.14(-0.32%)
Sep 19, 2017 44.76 45.18 41.14 42.06 28,225,244 -3.66(-8.00%)
Sep 18, 2017 46.77 46.77 45.64 45.71 4,225,049 -0.73(-1.58%)
Sep 15, 2017 46.38 46.57 46.03 46.45 4,945,936 +0.18(+0.39%)
Sep 14, 2017 46.19 46.38 45.73 46.27 4,684,303 -0.17(-0.38%)
Sep 13, 2017 45.01 46.47 44.89 46.44 7,187,106 +1.43(+3.19%)
Sep 12, 2017 44.47 45.24 44.39 45.01 4,457,361 +0.66(+1.48%)
Sep 11, 2017 44.23 44.37 43.86 44.35 4,460,935 +0.36(+0.83%)
Sep 08, 2017 44.40 44.48 43.78 43.98 5,363,925 -0.40(-0.91%)
Sep 07, 2017 44.11 44.49 43.85 44.39 6,690,693 +0.28(+0.63%)
Sep 06, 2017 44.18 43.35 44.11 6,325,220 +0.32(+0.72%)
Sep 05, 2017 43.03 43.82 42.98 43.79 6,810,434 +0.62(+1.43%)
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.