Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 43.53 43.80 43.08 43.40 130,836 +0.00(+0.00%)
Nov 29, 2017 42.99 43.94 42.99 43.40 155,913 +0.41(+0.94%)
Nov 28, 2017 41.19 43.08 41.10 42.99 184,181 +1.85(+4.50%)
Nov 27, 2017 40.78 41.23 40.69 41.14 174,022 +0.36(+0.88%)
Nov 24, 2017 40.96 41.01 40.24 40.78 42,260 -0.05(-0.11%)
Nov 22, 2017 41.14 41.57 40.78 40.83 55,919 -0.23(-0.55%)
Nov 21, 2017 41.05 41.34 40.83 41.05 78,930 +0.32(+0.78%)
Nov 20, 2017 40.33 40.83 40.01 40.74 81,398 +0.36(+0.89%)
Nov 17, 2017 40.06 40.74 40.06 40.38 109,778 +0.00(+0.00%)
Nov 16, 2017 39.34 40.42 39.34 40.38 102,890 +1.17(+2.99%)
Nov 15, 2017 39.25 39.97 38.95 39.20 149,096 -0.41(-1.03%)
Nov 14, 2017 39.38 39.74 39.02 39.61 100,490 -0.09(-0.23%)
Nov 13, 2017 39.88 40.65 39.70 39.70 168,509 -0.32(-0.79%)
Nov 10, 2017 39.70 40.24 39.70 40.01 76,777 +0.09(+0.23%)
Nov 09, 2017 40.56 41.01 39.83 39.92 124,547 -0.99(-2.43%)
Nov 08, 2017 41.01 41.19 40.33 40.92 118,632 -0.36(-0.87%)
Nov 07, 2017 42.13 42.13 40.87 41.28 155,922 -0.95(-2.24%)
Nov 06, 2017 41.59 42.45 41.50 42.22 87,200 +0.50(+1.19%)
Nov 03, 2017 42.45 42.90 41.68 41.73 84,951 -0.90(-2.12%)
Nov 02, 2017 42.68 42.81 42.13 42.63 78,109 +0.14(+0.32%)
Nov 01, 2017 43.49 43.94 42.45 42.50 143,117 -0.63(-1.46%)
Oct 31, 2017 42.90 43.40 42.41 43.13 93,370 +0.36(+0.84%)
Oct 30, 2017 43.13 43.13 42.04 42.77 104,214 -0.59(-1.35%)
Oct 27, 2017 42.72 43.49 42.45 43.35 134,872 +0.50(+1.16%)
Oct 26, 2017 42.36 43.22 42.04 42.86 89,472 +0.59(+1.39%)
Oct 25, 2017 42.32 42.36 41.50 42.27 146,588 -0.14(-0.32%)
Oct 24, 2017 42.09 42.59 41.86 42.41 97,117 +0.32(+0.75%)
Oct 23, 2017 42.59 42.59 42.09 42.09 110,886 -0.50(-1.17%)
Oct 20, 2017 42.77 42.77 42.27 42.59 156,820 +0.14(+0.32%)
Oct 19, 2017 42.50 42.59 41.93 42.45 119,781 -0.32(-0.74%)
Oct 18, 2017 43.04 43.26 42.68 42.77 176,371 -0.14(-0.32%)
Oct 17, 2017 42.59 43.04 42.59 42.90 119,579 +0.20(+0.46%)
Oct 16, 2017 42.57 43.29 42.48 42.70 127,237 +0.13(+0.32%)
Oct 13, 2017 42.61 42.75 42.07 42.57 162,139 +0.18(+0.42%)
Oct 12, 2017 42.12 42.93 42.05 42.39 192,472 +0.31(+0.75%)
Oct 11, 2017 42.25 42.34 41.76 42.07 147,580 -0.04(-0.11%)
Oct 10, 2017 41.44 42.21 41.31 42.12 154,623 +0.90(+2.18%)
Oct 09, 2017 41.62 41.94 40.95 41.22 230,579 -0.31(-0.76%)
Oct 06, 2017 41.22 41.98 41.04 41.53 155,928 -0.18(-0.43%)
Oct 05, 2017 42.75 43.20 40.99 41.71 253,300 -0.99(-2.32%)
Oct 04, 2017 42.93 43.87 42.70 42.70 225,953 -0.49(-1.14%)
Oct 03, 2017 42.52 45.13 40.77 43.20 397,931 -1.93(-4.28%)
Oct 02, 2017 43.74 45.27 43.56 45.13 242,168 +1.35(+3.08%)
Sep 29, 2017 43.96 43.96 43.38 43.78 110,651 -0.40(-0.92%)
Sep 28, 2017 43.92 44.23 42.88 44.19 124,303 +0.18(+0.41%)
Sep 27, 2017 43.20 44.37 42.30 44.01 260,446 +0.67(+1.56%)
Sep 26, 2017 42.30 43.38 42.12 43.33 147,163 +0.85(+2.01%)
Sep 25, 2017 40.28 43.92 40.28 42.48 349,978 -3.33(-7.26%)
Sep 22, 2017 45.09 45.94 45.09 45.80 90,309 +0.72(+1.60%)
Sep 21, 2017 45.31 45.63 45.09 45.09 78,481 -0.36(-0.79%)
Sep 20, 2017 45.85 46.19 45.40 45.45 88,425 -0.27(-0.59%)
Sep 19, 2017 46.12 46.48 45.49 45.71 98,846 -0.40(-0.88%)
Sep 18, 2017 45.98 46.34 45.49 46.12 99,391 +0.22(+0.49%)
Sep 15, 2017 45.13 45.94 44.95 45.89 235,647 +0.76(+1.69%)
Sep 14, 2017 45.00 45.18 44.68 45.13 52,513 +0.18(+0.40%)
Sep 13, 2017 44.50 45.01 44.46 44.95 60,272 +0.40(+0.91%)
Sep 12, 2017 43.96 44.64 43.96 44.55 83,143 +0.58(+1.33%)
Sep 11, 2017 43.74 44.19 43.65 43.96 51,493 +0.49(+1.14%)
Sep 08, 2017 42.75 43.65 42.61 43.47 87,562 +0.63(+1.47%)
Sep 07, 2017 43.51 43.51 42.70 42.84 56,568 -0.63(-1.45%)
Sep 06, 2017 43.38 43.96 43.29 43.47 82,201 +0.49(+1.15%)
Sep 05, 2017 43.69 43.78 42.75 42.97 93,746 -0.67(-1.54%)
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.