Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 34.00 35.97 33.88 34.71 19,527,742 +0.20(+0.59%)
Nov 29, 2017 32.78 35.08 32.78 34.51 9,364,167 +1.73(+5.29%)
Nov 28, 2017 32.02 32.94 31.33 32.78 5,607,888 +0.85(+2.66%)
Nov 27, 2017 32.69 33.15 31.57 31.93 6,984,737 -0.57(-1.75%)
Nov 24, 2017 32.99 33.04 32.40 32.49 2,325,896 -0.36(-1.09%)
Nov 22, 2017 32.94 33.21 32.66 32.85 3,711,800 -0.12(-0.37%)
Nov 21, 2017 32.86 33.49 32.52 32.97 7,169,984 +0.00(+0.00%)
Nov 20, 2017 33.08 33.85 32.01 32.97 13,635,980 -0.11(-0.32%)
Nov 17, 2017 33.49 33.81 31.00 33.08 37,744,132 +7.27(+28.16%)
Nov 16, 2017 25.38 26.14 25.12 25.81 7,765,527 +0.53(+2.08%)
Nov 15, 2017 24.10 25.63 23.94 25.28 6,134,207 +0.97(+4.00%)
Nov 14, 2017 23.55 24.32 23.24 24.31 4,805,755 +0.29(+1.21%)
Nov 13, 2017 24.58 24.73 23.67 24.02 4,462,037 -0.57(-2.31%)
Nov 10, 2017 24.79 25.52 24.38 24.58 4,673,441 -0.22(-0.88%)
Nov 09, 2017 24.09 25.42 24.02 24.80 6,031,086 +0.59(+2.44%)
Nov 08, 2017 23.56 24.28 23.03 24.21 3,718,046 +0.52(+2.19%)
Nov 07, 2017 23.99 24.02 23.38 23.69 3,996,524 -0.33(-1.38%)
Nov 06, 2017 24.13 24.47 23.96 24.02 3,381,282 -0.16(-0.67%)
Nov 03, 2017 24.23 24.35 23.69 24.19 3,092,325 -0.13(-0.53%)
Nov 02, 2017 24.18 24.65 24.11 24.32 3,639,532 +0.08(+0.33%)
Nov 01, 2017 24.46 25.03 24.07 24.24 3,702,719 -0.14(-0.57%)
Oct 31, 2017 24.47 24.58 24.07 24.37 4,678,489 -0.41(-1.63%)
Oct 30, 2017 25.39 25.47 24.66 24.78 3,390,803 -0.79(-3.07%)
Oct 27, 2017 26.33 26.54 25.54 25.56 5,781,888 -1.23(-4.60%)
Oct 26, 2017 25.46 26.91 25.39 26.80 6,847,431 +1.44(+5.69%)
Oct 25, 2017 25.12 26.01 24.22 25.35 7,955,370 +0.13(+0.51%)
Oct 24, 2017 25.86 25.90 25.19 25.22 3,084,019 -0.40(-1.55%)
Oct 23, 2017 24.92 25.85 24.63 25.62 4,444,092 +0.28(+1.09%)
Oct 20, 2017 25.37 25.66 25.05 25.35 3,287,290 +0.23(+0.94%)
Oct 19, 2017 25.06 25.37 24.90 25.11 2,952,247 -0.15(-0.61%)
Oct 18, 2017 25.28 25.86 25.16 25.26 4,487,560 +0.13(+0.52%)
Oct 17, 2017 25.09 25.27 24.78 25.14 3,606,423 +0.06(+0.23%)
Oct 16, 2017 25.63 25.83 25.05 25.08 3,741,700 -0.57(-2.21%)
Oct 13, 2017 25.62 26.29 25.45 25.65 3,499,626 +0.18(+0.70%)
Oct 12, 2017 26.45 26.49 25.43 25.47 5,056,261 -0.96(-3.65%)
Oct 11, 2017 26.97 27.07 26.31 26.43 4,876,596 -0.54(-1.99%)
Oct 10, 2017 26.86 27.22 26.79 26.97 2,986,948 +0.17(+0.63%)
Oct 09, 2017 27.62 27.75 26.74 26.80 2,205,511 -0.82(-2.96%)
Oct 06, 2017 27.48 27.93 27.42 27.62 3,463,085 +0.02(+0.09%)
Oct 05, 2017 27.15 27.81 26.95 27.60 3,252,655 +0.43(+1.57%)
Oct 04, 2017 27.57 27.76 27.12 27.17 3,041,511 -0.43(-1.54%)
Oct 03, 2017 27.92 28.16 27.32 27.60 4,387,257 -0.30(-1.06%)
Oct 02, 2017 28.24 28.24 27.39 27.89 5,258,940 -0.38(-1.33%)
Sep 29, 2017 27.98 28.32 27.76 28.27 3,474,663 +0.29(+1.03%)
Sep 28, 2017 28.16 28.35 27.56 27.98 2,876,739 -0.17(-0.60%)
Sep 27, 2017 27.86 28.24 27.52 28.15 2,972,848 -0.04(-0.14%)
Sep 26, 2017 27.98 28.26 27.48 28.19 3,464,952 +0.37(+1.33%)
Sep 25, 2017 27.03 28.00 26.99 27.82 5,353,827 +0.85(+3.15%)
Sep 22, 2017 27.01 27.43 26.69 26.97 6,884,156 -0.08(-0.30%)
Sep 21, 2017 27.84 27.88 27.03 27.05 5,207,574 -0.70(-2.52%)
Sep 20, 2017 28.00 28.21 27.55 27.75 5,454,621 -0.39(-1.37%)
Sep 19, 2017 29.10 29.16 28.00 28.13 4,425,756 -0.97(-3.34%)
Sep 18, 2017 29.71 29.82 28.92 29.10 3,519,519 -0.54(-1.81%)
Sep 15, 2017 29.31 29.74 29.19 29.64 4,955,427 +0.25(+0.85%)
Sep 14, 2017 29.03 29.49 28.45 29.39 5,813,682 +0.42(+1.44%)
Sep 13, 2017 28.70 29.10 28.65 28.98 5,889,984 +0.32(+1.12%)
Sep 12, 2017 28.24 28.92 27.99 28.65 4,306,553 +0.57(+2.03%)
Sep 11, 2017 28.74 28.92 28.04 28.09 4,916,598 -0.59(-2.07%)
Sep 08, 2017 28.98 29.13 28.34 28.68 2,980,192 -0.35(-1.19%)
Sep 07, 2017 29.48 29.58 28.91 29.02 4,169,441 -0.43(-1.47%)
Sep 06, 2017 29.19 29.59 28.84 29.46 7,716,024 +0.30(+1.02%)
Sep 05, 2017 28.82 29.25 28.49 29.16 6,927,039 -0.01(-0.03%)
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.