Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 37.64 38.35 37.61 38.04 40,194,896 +0.76(+2.03%)
Nov 29, 2017 38.05 38.26 37.14 37.29 31,859,534 -0.66(-1.74%)
Nov 28, 2017 37.88 38.04 37.60 37.95 23,799,992 +0.20(+0.54%)
Nov 27, 2017 37.85 37.56 37.75 21,453,714 -0.22(-0.58%)
Nov 24, 2017 37.80 37.99 37.70 37.97 7,620,970 +0.08(+0.22%)
Nov 22, 2017 38.13 38.14 37.78 37.88 23,028,970 -0.25(-0.65%)
Nov 21, 2017 37.94 38.37 37.93 38.13 25,758,090 +0.27(+0.72%)
Nov 20, 2017 37.95 38.28 37.75 37.86 26,423,498 -0.01(-0.02%)
Nov 17, 2017 38.60 38.71 37.86 37.87 75,195,936 -0.87(-2.23%)
Nov 16, 2017 38.71 39.09 38.57 38.73 29,842,756 +0.16(+0.42%)
Nov 15, 2017 38.51 38.86 38.33 38.57 20,199,664 -0.34(-0.87%)
Nov 14, 2017 38.77 38.96 38.45 38.91 26,164,866 +0.09(+0.24%)
Nov 13, 2017 38.40 38.98 38.39 38.82 22,392,550 +0.14(+0.37%)
Nov 10, 2017 39.06 39.10 38.50 38.67 28,400,130 -0.61(-1.55%)
Nov 09, 2017 39.07 39.36 38.73 39.28 30,133,140 -0.34(-0.86%)
Nov 08, 2017 39.55 39.62 39.27 39.62 25,410,706 -0.07(-0.17%)
Nov 07, 2017 39.62 39.95 39.36 39.69 28,838,200 +0.07(+0.17%)
Nov 06, 2017 39.54 39.66 39.10 39.62 40,099,584 +0.54(+1.37%)
Nov 03, 2017 39.81 39.89 38.46 39.08 46,592,932 -0.64(-1.61%)
Nov 02, 2017 39.31 39.84 38.98 39.73 52,877,524 +0.33(+0.83%)
Nov 01, 2017 38.77 39.40 38.45 39.40 56,683,532 +1.03(+2.68%)
Oct 31, 2017 38.12 38.63 37.66 38.37 55,719,448 +0.94(+2.52%)
Oct 30, 2017 37.52 38.11 37.01 37.42 57,094,160 -0.03(-0.07%)
Oct 27, 2017 36.52 37.95 36.35 37.45 106,740,056 +2.57(+7.38%)
Oct 26, 2017 34.50 35.07 34.34 34.88 45,331,452 +0.48(+1.40%)
Oct 25, 2017 34.49 34.63 34.15 34.40 28,492,484 -0.14(-0.42%)
Oct 24, 2017 34.58 34.62 34.34 34.54 23,299,872 +0.10(+0.29%)
Oct 23, 2017 34.20 34.61 34.07 34.44 33,960,168 +0.34(+0.99%)
Oct 20, 2017 34.02 34.12 33.82 34.10 21,739,282 +0.29(+0.85%)
Oct 19, 2017 33.64 34.02 33.59 33.81 22,789,402 -0.14(-0.40%)
Oct 18, 2017 33.57 33.98 33.40 33.95 25,401,178 +0.39(+1.16%)
Oct 17, 2017 33.37 33.62 33.21 33.56 18,414,730 +0.03(+0.08%)
Oct 16, 2017 33.49 33.56 33.27 33.53 14,806,890 +0.08(+0.23%)
Oct 13, 2017 33.27 33.58 33.13 33.46 19,953,364 +0.40(+1.22%)
Oct 12, 2017 33.19 33.22 32.88 33.05 21,680,922 -0.09(-0.28%)
Oct 11, 2017 33.30 33.46 32.94 33.15 36,458,784 -0.30(-0.88%)
Oct 10, 2017 33.68 33.70 33.21 33.44 35,437,076 -0.18(-0.53%)
Oct 09, 2017 33.47 33.64 33.33 33.62 21,925,790 +0.19(+0.58%)
Oct 06, 2017 33.40 33.64 33.25 33.43 22,393,586 +0.08(+0.25%)
Oct 05, 2017 33.32 33.44 33.07 33.34 20,997,540 +0.16(+0.48%)
Oct 04, 2017 33.22 33.23 32.78 33.18 33,630,284 -0.03(-0.10%)
Oct 03, 2017 32.85 33.48 32.85 33.21 40,313,768 +0.29(+0.87%)
Oct 02, 2017 32.15 32.97 32.12 32.93 44,333,188 +0.81(+2.52%)
Sep 29, 2017 31.92 32.18 31.80 32.12 27,527,118 +0.21(+0.66%)
Sep 28, 2017 31.48 31.95 31.45 31.91 25,097,516 +0.24(+0.77%)
Sep 27, 2017 31.73 31.79 31.29 31.66 30,804,238 +0.06(+0.19%)
Sep 26, 2017 31.38 31.75 31.21 31.60 35,305,140 +0.26(+0.83%)
Sep 25, 2017 31.25 31.40 31.08 31.34 27,458,384 -0.02(-0.05%)
Sep 22, 2017 31.16 31.39 31.16 31.36 25,647,208 -0.02(-0.05%)
Sep 21, 2017 31.20 31.43 31.08 31.38 27,210,270 +0.11(+0.35%)
Sep 20, 2017 31.40 31.45 30.92 31.27 28,377,318 -0.13(-0.43%)
Sep 19, 2017 31.38 31.46 31.22 31.40 28,274,286 +0.19(+0.62%)
Sep 18, 2017 31.21 31.49 31.04 31.21 22,975,530 +0.00(+0.00%)
Sep 15, 2017 30.83 31.27 30.55 31.21 39,832,436 +0.44(+1.43%)
Sep 14, 2017 30.52 30.95 30.50 30.77 21,449,452 +0.13(+0.41%)
Sep 13, 2017 30.36 30.70 30.34 30.64 18,388,478 +0.20(+0.66%)
Sep 12, 2017 30.26 30.65 30.14 30.44 23,107,558 +0.27(+0.89%)
Sep 11, 2017 29.93 30.36 29.64 30.17 23,755,564 +0.49(+1.65%)
Sep 08, 2017 29.68 29.98 29.59 29.68 16,747,013 -0.30(-0.98%)
Sep 07, 2017 30.26 30.32 29.80 29.98 19,322,148 -0.19(-0.62%)
Sep 06, 2017 29.71 30.31 29.61 30.16 33,281,992 +0.62(+2.11%)
Sep 05, 2017 29.54 29.80 29.46 29.54 22,256,662 -0.06(-0.20%)
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.