Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 35.78 35.96 35.50 35.74 7,675,333 +0.02(+0.05%)
Nov 29, 2017 35.84 35.91 35.55 35.72 5,236,579 -0.23(-0.64%)
Nov 28, 2017 35.80 36.08 35.77 35.96 4,501,425 +0.27(+0.74%)
Nov 27, 2017 35.73 35.84 35.53 35.69 5,087,225 +0.02(+0.05%)
Nov 24, 2017 35.56 35.77 35.54 35.67 1,671,812 +0.11(+0.31%)
Nov 22, 2017 35.51 35.60 35.31 35.56 3,569,721 +0.09(+0.27%)
Nov 21, 2017 35.53 35.70 35.42 35.47 3,596,469 +0.03(+0.10%)
Nov 20, 2017 35.41 35.68 35.31 35.43 4,434,405 +0.08(+0.22%)
Nov 17, 2017 35.30 35.44 35.18 35.36 5,626,438 +0.02(+0.05%)
Nov 16, 2017 35.65 35.69 35.23 35.34 8,136,455 -0.45(-1.27%)
Nov 15, 2017 36.38 36.56 35.72 35.79 6,741,994 -0.53(-1.46%)
Nov 14, 2017 35.78 36.38 35.64 36.32 6,159,418 +0.54(+1.50%)
Nov 13, 2017 35.18 35.86 35.11 35.79 6,245,638 +0.67(+1.91%)
Nov 10, 2017 34.74 35.23 34.74 35.11 4,565,343 +0.14(+0.39%)
Nov 09, 2017 35.04 35.32 34.88 34.98 4,211,085 -0.15(-0.44%)
Nov 08, 2017 35.11 35.26 34.73 35.13 4,487,615 +0.04(+0.12%)
Nov 07, 2017 34.63 35.28 34.57 35.09 4,920,752 +0.49(+1.43%)
Nov 06, 2017 34.83 34.98 34.54 34.60 4,581,768 -0.21(-0.61%)
Nov 03, 2017 34.65 35.34 34.49 34.81 6,715,043 +0.19(+0.54%)
Nov 02, 2017 34.09 34.70 33.56 34.62 9,167,399 +0.48(+1.42%)
Nov 01, 2017 34.28 34.32 33.99 34.14 6,127,750 -0.05(-0.15%)
Oct 31, 2017 34.20 34.33 34.09 34.19 4,342,800 -0.03(-0.07%)
Oct 30, 2017 34.07 34.24 33.96 34.21 5,746,183 -0.01(-0.02%)
Oct 27, 2017 33.85 34.29 33.79 34.22 3,273,894 +0.31(+0.93%)
Oct 26, 2017 34.22 34.30 33.90 33.91 4,697,362 -0.16(-0.47%)
Oct 25, 2017 33.90 34.16 33.42 34.07 6,050,243 +0.09(+0.28%)
Oct 24, 2017 33.79 34.01 33.67 33.98 4,479,519 +0.19(+0.55%)
Oct 23, 2017 33.66 33.86 33.49 33.79 4,296,514 +0.14(+0.40%)
Oct 20, 2017 33.80 33.85 33.45 33.65 4,981,720 -0.16(-0.48%)
Oct 19, 2017 33.67 33.91 33.53 33.81 5,658,389 +0.13(+0.38%)
Oct 18, 2017 33.65 33.74 33.46 33.69 3,206,780 +0.02(+0.05%)
Oct 17, 2017 33.64 33.77 33.35 33.67 4,985,468 -0.06(-0.18%)
Oct 16, 2017 33.29 33.79 33.14 33.73 10,063,167 +0.37(+1.10%)
Oct 13, 2017 33.16 33.52 33.09 33.36 7,499,928 +0.26(+0.77%)
Oct 12, 2017 32.65 33.12 32.52 33.11 5,567,629 +0.41(+1.25%)
Oct 11, 2017 32.25 32.73 32.25 32.70 5,773,975 +0.14(+0.42%)
Oct 10, 2017 32.45 32.66 32.32 32.56 2,826,736 +0.22(+0.68%)
Oct 09, 2017 32.44 32.58 32.29 32.34 2,922,251 -0.09(-0.29%)
Oct 06, 2017 32.41 32.52 32.25 32.44 4,848,160 -0.17(-0.52%)
Oct 05, 2017 32.48 32.64 32.30 32.61 6,391,829 +0.14(+0.42%)
Oct 04, 2017 32.18 32.49 32.05 32.47 5,847,669 +0.30(+0.93%)
Oct 03, 2017 32.41 32.43 31.93 32.17 6,096,229 -0.26(-0.79%)
Oct 02, 2017 32.15 32.64 32.01 32.43 10,249,593 +0.40(+1.25%)
Sep 29, 2017 31.87 32.27 31.83 32.03 8,105,966 +0.23(+0.72%)
Sep 28, 2017 31.46 31.98 31.31 31.80 5,002,666 +0.21(+0.67%)
Sep 27, 2017 31.70 31.36 31.59 6,861,536 -0.02(-0.05%)
Sep 26, 2017 31.90 31.90 31.59 31.60 4,671,633 -0.37(-1.14%)
Sep 25, 2017 31.58 32.02 31.48 31.97 5,347,718 +0.41(+1.29%)
Sep 22, 2017 31.67 31.73 31.40 31.56 3,979,893 -0.03(-0.08%)
Sep 21, 2017 31.37 31.81 31.34 31.59 4,054,067 +0.20(+0.65%)
Sep 20, 2017 31.78 31.78 31.19 31.38 9,320,484 -0.31(-0.99%)
Sep 19, 2017 31.80 31.93 31.48 31.70 6,304,870 -0.10(-0.32%)
Sep 18, 2017 31.96 32.20 31.53 31.80 8,011,913 -0.18(-0.56%)
Sep 15, 2017 32.65 31.88 31.98 17,937,188 -0.42(-1.29%)
Sep 14, 2017 32.05 32.43 31.97 32.39 4,595,764 +0.26(+0.79%)
Sep 13, 2017 32.23 32.41 32.12 32.14 6,314,936 -0.07(-0.21%)
Sep 12, 2017 32.61 32.69 31.92 32.21 5,543,922 -0.50(-1.53%)
Sep 11, 2017 32.43 32.73 32.34 32.71 3,868,650 +0.26(+0.79%)
Sep 08, 2017 32.28 32.56 32.22 32.45 5,253,536 +0.12(+0.37%)
Sep 07, 2017 32.01 32.39 31.95 32.33 4,980,674 +0.41(+1.28%)
Sep 06, 2017 32.10 32.16 31.87 31.93 5,923,645 -0.04(-0.13%)
Sep 05, 2017 31.96 32.04 31.83 31.97 7,555,202 +0.05(+0.16%)
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.