Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.14 40.54 39.67 40.47 176,195,952 +0.56(+1.40%)
Nov 29, 2017 40.66 40.72 39.37 39.91 176,143,952 -0.85(-2.07%)
Nov 28, 2017 41.05 41.18 40.47 40.76 112,174,024 -0.24(-0.59%)
Nov 27, 2017 41.23 41.23 40.82 41.00 87,868,568 -0.21(-0.50%)
Nov 24, 2017 41.24 41.33 41.13 41.21 59,559,716 +0.00(+0.01%)
Nov 22, 2017 40.83 41.21 40.75 41.20 108,655,064 +0.43(+1.05%)
Nov 21, 2017 40.22 40.91 40.22 40.78 106,621,400 +0.74(+1.86%)
Nov 20, 2017 40.10 40.17 39.93 40.03 68,932,120 -0.04(-0.10%)
Nov 17, 2017 40.28 40.36 39.95 40.07 92,989,312 -0.22(-0.56%)
Nov 16, 2017 40.31 40.48 40.11 40.30 100,277,256 +0.48(+1.19%)
Nov 15, 2017 40.03 40.11 39.65 39.82 123,632,632 -0.53(-1.32%)
Nov 14, 2017 40.75 40.86 40.31 40.35 104,930,688 -0.62(-1.51%)
Nov 13, 2017 40.86 41.10 40.84 40.97 72,037,968 -0.16(-0.40%)
Nov 10, 2017 41.24 41.30 41.04 41.14 106,772,208 -0.14(-0.33%)
Nov 09, 2017 41.09 41.32 40.63 41.27 125,435,928 -0.08(-0.20%)
Nov 08, 2017 40.99 41.36 40.91 41.36 103,892,568 +0.34(+0.82%)
Nov 07, 2017 40.81 41.12 40.74 41.02 103,744,800 +0.13(+0.32%)
Nov 06, 2017 40.45 41.06 40.30 40.89 149,137,904 +0.41(+1.01%)
Nov 03, 2017 40.83 40.89 40.16 40.48 253,123,728 +1.03(+2.61%)
Nov 02, 2017 39.09 39.54 38.78 39.45 175,505,440 +0.29(+0.73%)
Nov 01, 2017 39.86 39.88 38.86 39.16 143,181,984 -0.50(-1.27%)
Oct 31, 2017 39.40 39.81 39.18 39.67 153,547,504 +0.54(+1.39%)
Oct 30, 2017 38.46 39.44 38.42 39.12 190,439,536 +0.86(+2.25%)
Oct 27, 2017 38.39 37.24 38.26 189,438,752 +1.32(+3.58%)
Oct 26, 2017 36.90 37.04 36.79 36.94 72,315,568 +0.23(+0.64%)
Oct 25, 2017 36.82 36.97 36.44 36.70 90,332,888 -0.16(-0.44%)
Oct 24, 2017 36.68 36.94 36.65 36.87 75,643,752 +0.22(+0.60%)
Oct 23, 2017 36.82 37.00 36.49 36.65 93,646,992 -0.02(-0.05%)
Oct 20, 2017 36.75 37.02 36.60 36.67 102,164,392 +0.06(+0.17%)
Oct 19, 2017 36.78 36.86 36.38 36.60 181,428,496 -0.89(-2.37%)
Oct 18, 2017 37.64 37.71 37.46 37.49 69,365,368 -0.17(-0.44%)
Oct 17, 2017 37.49 37.75 37.37 37.66 80,913,008 +0.14(+0.37%)
Oct 16, 2017 37.05 37.55 36.99 37.52 102,751,616 +0.68(+1.84%)
Oct 13, 2017 36.78 36.91 36.70 36.84 69,862,856 +0.23(+0.63%)
Oct 12, 2017 36.69 36.93 36.54 36.61 68,696,192 -0.13(-0.35%)
Oct 11, 2017 36.60 36.84 36.55 36.74 72,031,928 +0.15(+0.42%)
Oct 10, 2017 36.62 37.08 36.40 36.58 66,538,568 +0.01(+0.04%)
Oct 09, 2017 36.56 36.78 36.49 36.57 69,278,704 +0.13(+0.35%)
Oct 06, 2017 36.37 36.49 36.27 36.44 74,181,272 -0.02(-0.06%)
Oct 05, 2017 36.18 36.48 36.15 36.46 90,676,104 +0.45(+1.24%)
Oct 04, 2017 36.05 36.11 35.78 36.02 85,895,264 -0.23(-0.65%)
Oct 03, 2017 36.14 36.39 36.12 36.25 69,144,968 +0.16(+0.44%)
Oct 02, 2017 36.20 36.24 35.84 36.09 79,649,816 -0.07(-0.20%)
Sep 29, 2017 35.95 36.17 35.67 36.17 112,075,072 +0.20(+0.55%)
Sep 28, 2017 36.11 36.20 35.83 35.97 93,747,064 -0.22(-0.62%)
Sep 27, 2017 36.09 36.31 36.03 36.19 108,638,680 +0.26(+0.71%)
Sep 26, 2017 35.62 36.12 35.60 35.94 156,139,408 +0.61(+1.72%)
Sep 25, 2017 35.20 35.63 35.00 35.33 189,118,512 -0.31(-0.88%)
Sep 22, 2017 35.56 35.73 35.33 35.64 198,776,784 -0.35(-0.98%)
Sep 21, 2017 36.56 36.56 35.84 35.99 159,760,752 -0.63(-1.72%)
Sep 20, 2017 37.05 37.14 36.10 36.62 225,613,344 -0.62(-1.68%)
Sep 19, 2017 37.43 37.49 37.18 37.25 88,646,672 +0.01(+0.04%)
Sep 18, 2017 37.57 37.66 37.08 37.23 120,447,080 -0.28(-0.76%)
Sep 15, 2017 37.19 37.77 37.08 37.52 209,298,944 +0.38(+1.01%)
Sep 14, 2017 37.31 37.41 37.10 37.14 101,115,088 -0.32(-0.86%)
Sep 13, 2017 37.52 37.53 37.06 37.46 191,316,320 -0.28(-0.75%)
Sep 12, 2017 38.16 38.48 37.26 37.75 305,382,112 -0.15(-0.40%)
Sep 11, 2017 37.66 38.03 37.52 37.90 134,502,096 +0.67(+1.81%)
Sep 08, 2017 37.75 37.82 37.20 37.22 121,926,352 -0.62(-1.63%)
Sep 07, 2017 38.04 38.06 37.63 37.84 93,422,696 -0.15(-0.40%)
Sep 06, 2017 38.18 38.25 37.67 37.99 92,208,088 -0.04(-0.10%)
Sep 05, 2017 38.43 38.54 37.68 38.03 125,578,240 -0.46(-1.20%)
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.