Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 37.25 37.95 37.22 37.65 40,615,672 +0.75(+2.03%)
Nov 29, 2017 37.66 37.86 36.75 36.90 32,193,054 -0.65(-1.74%)
Nov 28, 2017 37.49 37.65 37.21 37.56 24,049,140 +0.20(+0.54%)
Nov 27, 2017 37.46 37.17 37.36 21,678,302 -0.22(-0.58%)
Nov 24, 2017 37.41 37.59 37.30 37.57 7,700,750 +0.08(+0.22%)
Nov 22, 2017 37.73 37.74 37.39 37.49 23,270,046 -0.24(-0.65%)
Nov 21, 2017 37.55 37.97 37.54 37.73 26,027,738 +0.27(+0.72%)
Nov 20, 2017 37.56 37.88 37.36 37.46 26,700,110 -0.01(-0.02%)
Nov 17, 2017 38.20 38.30 37.46 37.47 75,983,120 -0.86(-2.23%)
Nov 16, 2017 38.31 38.68 38.17 38.33 30,155,162 +0.16(+0.42%)
Nov 15, 2017 38.11 38.46 37.93 38.17 20,411,124 -0.34(-0.87%)
Nov 14, 2017 38.37 38.56 38.05 38.51 26,438,770 +0.09(+0.24%)
Nov 13, 2017 38.00 38.57 37.99 38.41 22,626,964 +0.14(+0.37%)
Nov 10, 2017 38.66 38.70 38.10 38.27 28,697,434 -0.60(-1.56%)
Nov 09, 2017 38.67 38.95 38.33 38.88 30,448,588 -0.34(-0.86%)
Nov 08, 2017 39.14 39.21 38.86 39.21 25,676,716 -0.07(-0.17%)
Nov 07, 2017 39.21 39.54 38.95 39.28 29,140,092 +0.07(+0.17%)
Nov 06, 2017 39.13 39.24 38.70 39.21 40,519,364 +0.53(+1.37%)
Nov 03, 2017 39.40 39.48 38.06 38.68 47,081,196 -0.63(-1.61%)
Nov 02, 2017 38.90 39.42 38.57 39.31 53,431,644 +0.33(+0.83%)
Nov 01, 2017 38.37 38.99 38.05 38.99 57,277,536 +1.02(+2.68%)
Oct 31, 2017 37.73 38.23 37.27 37.97 56,303,352 +0.93(+2.52%)
Oct 30, 2017 37.13 37.72 36.63 37.04 57,692,468 -0.03(-0.07%)
Oct 27, 2017 36.14 37.56 35.98 37.06 107,858,624 +2.55(+7.38%)
Oct 26, 2017 34.15 34.70 33.98 34.51 45,806,496 +0.48(+1.40%)
Oct 25, 2017 34.13 34.27 33.80 34.04 28,791,066 -0.14(-0.42%)
Oct 24, 2017 34.22 34.26 33.99 34.18 23,544,038 +0.10(+0.29%)
Oct 23, 2017 33.85 34.26 33.72 34.08 34,316,048 +0.33(+0.99%)
Oct 20, 2017 33.66 33.76 33.47 33.75 21,967,094 +0.28(+0.85%)
Oct 19, 2017 33.29 33.66 33.25 33.46 23,028,220 -0.13(-0.40%)
Oct 18, 2017 33.22 33.63 33.05 33.60 25,667,366 +0.38(+1.16%)
Oct 17, 2017 33.02 33.27 32.86 33.21 18,607,704 +0.03(+0.08%)
Oct 16, 2017 33.15 33.21 32.92 33.19 14,962,056 +0.08(+0.23%)
Oct 13, 2017 32.92 33.23 32.79 33.11 20,162,462 +0.40(+1.22%)
Oct 12, 2017 32.84 32.88 32.54 32.71 21,908,124 -0.09(-0.28%)
Oct 11, 2017 32.95 33.11 32.60 32.80 36,840,848 -0.29(-0.88%)
Oct 10, 2017 33.33 33.35 32.87 33.10 35,808,432 -0.18(-0.53%)
Oct 09, 2017 33.12 33.29 32.99 33.27 22,155,558 +0.19(+0.58%)
Oct 06, 2017 33.05 33.30 32.90 33.08 22,628,256 +0.08(+0.25%)
Oct 05, 2017 32.97 33.10 32.73 33.00 21,217,582 +0.16(+0.48%)
Oct 04, 2017 32.88 32.89 32.44 32.84 33,982,708 -0.03(-0.10%)
Oct 03, 2017 32.51 33.14 32.51 32.87 40,736,228 +0.28(+0.87%)
Oct 02, 2017 31.82 32.63 31.78 32.59 44,797,768 +0.80(+2.52%)
Sep 29, 2017 31.58 31.84 31.47 31.78 27,815,584 +0.21(+0.66%)
Sep 28, 2017 31.15 31.62 31.13 31.58 25,360,520 +0.24(+0.77%)
Sep 27, 2017 31.40 31.46 30.97 31.33 31,127,046 +0.06(+0.19%)
Sep 26, 2017 31.06 31.42 30.88 31.28 35,675,116 +0.26(+0.83%)
Sep 25, 2017 30.93 31.08 30.76 31.02 27,746,130 -0.02(-0.05%)
Sep 22, 2017 30.84 31.07 30.84 31.03 25,915,974 -0.02(-0.05%)
Sep 21, 2017 30.88 31.11 30.76 31.05 27,495,416 +0.11(+0.35%)
Sep 20, 2017 31.08 31.13 30.60 30.94 28,674,692 -0.13(-0.43%)
Sep 19, 2017 31.05 31.13 30.90 31.08 28,570,582 +0.19(+0.62%)
Sep 18, 2017 30.88 31.16 30.72 30.88 23,216,300 +0.00(+0.00%)
Sep 15, 2017 30.51 30.95 30.23 30.88 40,249,852 +0.43(+1.43%)
Sep 14, 2017 30.21 30.63 30.18 30.45 21,674,228 +0.13(+0.41%)
Sep 13, 2017 30.05 30.38 30.02 30.32 18,581,178 +0.20(+0.66%)
Sep 12, 2017 29.95 30.33 29.83 30.12 23,349,710 +0.27(+0.89%)
Sep 11, 2017 29.62 30.05 29.33 29.86 24,004,508 +0.48(+1.65%)
Sep 08, 2017 29.37 29.66 29.28 29.37 16,922,510 -0.29(-0.98%)
Sep 07, 2017 29.95 30.01 29.49 29.66 19,524,632 -0.18(-0.62%)
Sep 06, 2017 29.40 30.00 29.31 29.85 33,630,764 +0.62(+2.11%)
Sep 05, 2017 29.23 29.49 29.16 29.23 22,489,896 -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.