Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 43.28 43.41 43.14 43.23 50,962 +0.23(+0.54%)
Nov 29, 2017 43.42 43.42 42.88 42.99 52,256 -0.55(-1.27%)
Nov 28, 2017 43.54 43.68 43.39 43.55 50,378 +0.01(+0.02%)
Nov 27, 2017 43.66 43.77 43.54 43.54 70,003 -0.35(-0.79%)
Nov 24, 2017 43.88 44.09 43.84 43.88 30,125 -0.10(-0.22%)
Nov 22, 2017 43.98 44.04 43.81 43.98 51,465 +0.07(+0.16%)
Nov 21, 2017 43.77 43.99 43.70 43.91 77,577 +0.11(+0.24%)
Nov 20, 2017 43.72 43.88 43.56 43.80 42,991 -0.44(-0.99%)
Nov 17, 2017 44.06 44.41 44.04 44.24 86,045 +0.91(+2.10%)
Nov 16, 2017 43.23 43.50 43.20 43.33 89,656 -0.04(-0.10%)
Nov 15, 2017 43.41 43.57 43.28 43.38 64,314 -0.23(-0.53%)
Nov 14, 2017 43.77 44.05 43.51 43.61 92,327 -0.96(-2.16%)
Nov 13, 2017 44.52 44.60 44.46 44.57 28,744 -0.17(-0.38%)
Nov 10, 2017 44.62 44.75 44.46 44.74 39,857 +0.38(+0.86%)
Nov 09, 2017 44.46 44.61 44.20 44.36 151,286 -0.42(-0.94%)
Nov 08, 2017 44.57 44.87 44.54 44.78 264,343 -0.21(-0.48%)
Nov 07, 2017 44.60 45.25 44.57 44.99 285,009 +0.21(+0.48%)
Nov 06, 2017 44.29 45.03 44.29 44.78 87,983 +0.10(+0.22%)
Nov 03, 2017 44.78 44.89 44.55 44.68 36,524 -0.42(-0.93%)
Nov 02, 2017 45.05 45.27 44.80 45.10 43,918 +0.28(+0.62%)
Nov 01, 2017 44.91 44.96 44.65 44.82 48,727 -0.08(-0.18%)
Oct 31, 2017 44.69 44.95 44.58 44.90 51,765 +0.29(+0.64%)
Oct 30, 2017 44.72 44.83 44.62 44.62 68,363 -0.78(-1.73%)
Oct 27, 2017 45.20 45.57 45.16 45.40 55,111 +0.19(+0.41%)
Oct 26, 2017 45.43 45.46 45.13 45.21 43,001 -0.63(-1.38%)
Oct 25, 2017 46.05 46.06 45.42 45.85 43,260 +0.30(+0.67%)
Oct 24, 2017 45.46 45.69 45.39 45.54 34,255 +0.08(+0.18%)
Oct 23, 2017 45.86 45.86 45.46 45.46 28,870 -0.59(-1.28%)
Oct 20, 2017 46.18 46.18 45.88 46.05 19,087 -0.06(-0.14%)
Oct 19, 2017 46.35 46.35 45.91 46.11 27,368 -0.64(-1.37%)
Oct 18, 2017 46.71 46.77 46.44 46.76 42,542 -0.34(-0.72%)
Oct 17, 2017 46.67 47.09 46.62 47.09 89,050 +0.12(+0.25%)
Oct 16, 2017 47.19 47.20 46.89 46.98 36,619 -0.45(-0.94%)
Oct 13, 2017 47.38 47.48 47.25 47.42 32,381 +0.72(+1.55%)
Oct 12, 2017 46.95 47.01 46.68 46.70 22,343 -0.31(-0.66%)
Oct 11, 2017 47.06 47.06 46.63 47.01 58,711 -0.83(-1.73%)
Oct 10, 2017 47.40 47.94 47.40 47.84 70,288 +2.18(+4.78%)
Oct 09, 2017 45.77 45.77 45.55 45.66 28,923 +0.37(+0.81%)
Oct 06, 2017 45.37 45.43 45.25 45.29 31,309 -0.34(-0.74%)
Oct 05, 2017 45.43 45.72 45.43 45.63 32,482 +0.36(+0.79%)
Oct 04, 2017 45.38 45.54 45.23 45.28 43,847 -0.73(-1.59%)
Oct 03, 2017 46.19 46.19 45.73 46.01 67,222 +0.40(+0.88%)
Oct 02, 2017 45.86 46.03 45.55 45.61 42,434 +0.04(+0.08%)
Sep 29, 2017 45.71 45.76 45.57 45.57 39,853 +0.16(+0.35%)
Sep 28, 2017 45.38 45.69 45.38 45.41 41,454 +0.80(+1.80%)
Sep 27, 2017 44.59 44.68 44.37 44.61 36,481 -0.13(-0.30%)
Sep 26, 2017 44.87 44.95 44.65 44.74 62,863 +0.62(+1.41%)
Sep 25, 2017 44.21 44.27 43.96 44.12 40,785 -0.37(-0.82%)
Sep 22, 2017 44.50 44.56 44.18 44.48 43,164 -0.04(-0.08%)
Sep 21, 2017 44.57 44.57 44.31 44.52 29,066 -0.22(-0.50%)
Sep 20, 2017 44.84 44.95 44.39 44.74 57,515 -0.37(-0.81%)
Sep 19, 2017 45.06 45.11 44.81 45.11 42,412 -0.23(-0.51%)
Sep 18, 2017 45.38 45.45 45.28 45.34 47,773 -0.10(-0.22%)
Sep 15, 2017 45.16 45.53 45.16 45.44 71,147 +0.06(+0.14%)
Sep 14, 2017 45.29 45.43 45.24 45.37 28,601 +0.29(+0.63%)
Sep 13, 2017 45.20 45.20 44.87 45.09 47,371 -0.95(-2.07%)
Sep 12, 2017 46.16 46.28 46.04 46.04 38,774 -0.40(-0.86%)
Sep 11, 2017 46.22 46.48 46.14 46.44 49,761 +0.59(+1.28%)
Sep 08, 2017 46.08 46.08 45.71 45.86 25,004 -0.19(-0.41%)
Sep 07, 2017 45.99 46.10 45.49 46.04 60,340 +0.14(+0.31%)
Sep 06, 2017 45.87 46.04 45.87 45.90 34,837 -0.01(-0.02%)
Sep 05, 2017 46.09 46.25 45.90 45.91 49,008 -0.63(-1.36%)
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.