Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 44.36 45.20 44.33 44.84 34,102,317 +0.89(+2.03%)
Nov 29, 2017 44.85 45.09 43.77 43.95 27,030,395 -0.78(-1.74%)
Nov 28, 2017 44.65 44.84 44.32 44.73 20,192,486 +0.24(+0.54%)
Nov 27, 2017 44.61 44.27 44.49 18,201,849 -0.26(-0.58%)
Nov 24, 2017 44.55 44.78 44.43 44.75 6,465,815 +0.10(+0.22%)
Nov 22, 2017 44.94 44.95 44.53 44.65 19,538,331 -0.29(-0.65%)
Nov 21, 2017 44.72 45.22 44.71 44.94 21,853,784 +0.32(+0.72%)
Nov 20, 2017 44.73 45.12 44.50 44.62 22,418,331 -0.01(-0.02%)
Nov 17, 2017 45.50 45.62 44.62 44.63 63,798,040 -1.02(-2.23%)
Nov 16, 2017 45.63 46.07 45.46 45.65 25,319,311 +0.19(+0.42%)
Nov 15, 2017 45.39 45.80 45.17 45.46 17,137,882 -0.40(-0.87%)
Nov 14, 2017 45.70 45.92 45.32 45.86 22,198,902 +0.11(+0.24%)
Nov 13, 2017 45.26 45.94 45.25 45.75 18,998,378 +0.17(+0.37%)
Nov 10, 2017 46.04 46.09 45.38 45.58 24,095,354 -0.72(-1.56%)
Nov 09, 2017 46.05 46.39 45.65 46.30 25,565,682 -0.40(-0.86%)
Nov 08, 2017 46.62 46.70 46.28 46.70 21,559,054 -0.08(-0.17%)
Nov 07, 2017 46.70 47.09 46.39 46.78 24,467,024 +0.08(+0.17%)
Nov 06, 2017 46.60 46.74 46.09 46.70 34,021,451 +0.36(+0.78%)
Nov 03, 2017 47.20 47.30 45.60 46.34 39,298,110 -0.76(-1.61%)
Nov 02, 2017 46.61 47.23 46.21 47.10 44,598,755 +0.39(+0.83%)
Nov 01, 2017 45.97 46.71 45.59 46.71 47,808,875 +1.22(+2.68%)
Oct 31, 2017 45.20 45.80 44.65 45.49 46,995,735 +1.12(+2.52%)
Oct 30, 2017 44.48 45.19 43.88 44.37 48,155,215 -0.03(-0.07%)
Oct 27, 2017 43.30 45.00 43.10 44.40 90,028,300 +3.05(+7.38%)
Oct 26, 2017 40.91 41.58 40.71 41.35 38,234,134 +0.57(+1.40%)
Oct 25, 2017 40.89 41.05 40.49 40.78 24,031,560 -0.17(-0.42%)
Oct 24, 2017 41.00 41.05 40.72 40.95 19,651,927 +0.12(+0.29%)
Oct 23, 2017 40.55 41.04 40.40 40.83 28,643,197 +0.40(+0.99%)
Oct 20, 2017 40.33 40.45 40.10 40.43 18,335,672 +0.34(+0.85%)
Oct 19, 2017 39.88 40.33 39.83 40.09 19,221,380 -0.16(-0.40%)
Oct 18, 2017 39.80 40.29 39.60 40.25 21,424,244 +0.46(+1.16%)
Oct 17, 2017 39.56 39.87 39.37 39.79 15,531,629 +0.03(+0.08%)
Oct 16, 2017 39.71 39.79 39.44 39.76 12,488,650 +0.09(+0.23%)
Oct 13, 2017 39.44 39.81 39.28 39.67 16,829,366 +0.48(+1.22%)
Oct 12, 2017 39.35 39.39 38.98 39.19 18,286,450 -0.11(-0.28%)
Oct 11, 2017 39.48 39.67 39.06 39.30 30,750,616 -0.35(-0.88%)
Oct 10, 2017 39.93 39.95 39.38 39.65 29,888,871 -0.21(-0.53%)
Oct 09, 2017 39.68 39.88 39.52 39.86 18,492,979 +0.23(+0.58%)
Oct 06, 2017 39.60 39.89 39.42 39.63 18,887,536 +0.10(+0.25%)
Oct 05, 2017 39.50 39.65 39.21 39.53 17,710,062 +0.19(+0.48%)
Oct 04, 2017 39.39 39.40 38.86 39.34 28,364,960 -0.04(-0.10%)
Oct 03, 2017 38.95 39.70 38.95 39.38 34,002,043 +0.34(+0.87%)
Oct 02, 2017 38.12 39.09 38.08 39.04 37,392,164 +0.96(+2.52%)
Sep 29, 2017 37.84 38.15 37.70 38.08 23,217,336 +0.25(+0.66%)
Sep 28, 2017 37.32 37.88 37.29 37.83 21,168,124 +0.29(+0.77%)
Sep 27, 2017 37.62 37.69 37.10 37.54 25,981,374 +0.07(+0.19%)
Sep 26, 2017 37.21 37.64 37.00 37.47 29,777,594 +0.31(+0.83%)
Sep 25, 2017 37.05 37.23 36.85 37.16 23,159,363 -0.02(-0.05%)
Sep 22, 2017 36.95 37.22 36.95 37.18 21,631,754 -0.02(-0.05%)
Sep 21, 2017 36.99 37.27 36.85 37.20 22,950,095 +0.13(+0.35%)
Sep 20, 2017 37.23 37.29 36.65 37.07 23,934,423 -0.16(-0.43%)
Sep 19, 2017 37.20 37.29 37.02 37.23 23,847,525 +0.23(+0.62%)
Sep 18, 2017 37.00 37.33 36.80 37.00 19,378,367 +0.00(+0.00%)
Sep 15, 2017 36.55 37.08 36.22 37.00 33,596,072 +0.52(+1.43%)
Sep 14, 2017 36.19 36.70 36.16 36.48 18,091,221 +0.15(+0.41%)
Sep 13, 2017 36.00 36.40 35.97 36.33 15,509,487 +0.24(+0.67%)
Sep 12, 2017 35.88 36.34 35.74 36.09 19,489,724 +0.32(+0.89%)
Sep 11, 2017 35.49 36.00 35.14 35.77 20,036,275 +0.58(+1.65%)
Sep 08, 2017 35.19 35.54 35.08 35.19 14,125,018 -0.35(-0.98%)
Sep 07, 2017 35.88 35.95 35.33 35.54 16,296,977 -0.22(-0.62%)
Sep 06, 2017 35.22 35.94 35.11 35.76 28,071,198 +0.74(+2.11%)
Sep 05, 2017 35.02 35.33 34.93 35.02 18,772,047 -0.07(-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.