Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 39.32 39.46 39.20 39.46 580,221 +0.27(+0.69%)
Nov 29, 2017 39.16 39.26 39.11 39.19 372,974 -0.05(-0.12%)
Nov 28, 2017 39.17 39.23 39.13 39.23 316,245 +0.10(+0.25%)
Nov 27, 2017 39.19 39.24 39.11 39.14 385,231 -0.05(-0.12%)
Nov 24, 2017 39.02 39.21 38.96 39.18 113,460 +0.18(+0.46%)
Nov 22, 2017 38.93 39.04 38.93 39.00 406,693 +0.11(+0.27%)
Nov 21, 2017 39.16 39.29 38.89 38.89 930,687 -0.21(-0.54%)
Nov 20, 2017 39.17 39.23 39.06 39.11 347,628 -0.07(-0.17%)
Nov 17, 2017 39.16 39.24 39.14 39.17 374,297 -0.08(-0.21%)
Nov 16, 2017 39.16 39.26 39.10 39.26 378,309 +0.11(+0.27%)
Nov 15, 2017 39.25 39.31 38.68 39.15 330,501 -0.14(-0.35%)
Nov 14, 2017 39.16 39.29 39.13 39.29 272,334 +0.14(+0.37%)
Nov 13, 2017 39.08 39.24 39.08 39.14 355,750 +0.00(+0.00%)
Nov 10, 2017 39.11 39.21 39.09 39.14 264,895 +0.01(+0.02%)
Nov 09, 2017 39.06 39.18 39.06 39.14 440,598 +0.05(+0.14%)
Nov 08, 2017 39.11 39.22 39.06 39.08 264,142 -0.08(-0.21%)
Nov 07, 2017 39.08 39.21 39.07 39.17 638,951 +0.07(+0.17%)
Nov 06, 2017 39.20 39.24 39.03 39.10 897,505 -0.03(-0.08%)
Nov 03, 2017 39.20 39.32 39.13 39.13 555,704 -0.05(-0.12%)
Nov 02, 2017 39.36 39.47 39.17 39.17 507,908 -0.21(-0.54%)
Nov 01, 2017 39.33 39.42 39.21 39.38 595,106 -0.03(-0.08%)
Oct 31, 2017 39.37 39.46 39.35 39.42 731,310 +0.11(+0.29%)
Oct 30, 2017 39.42 39.50 39.30 39.30 777,171 -0.19(-0.48%)
Oct 27, 2017 39.34 39.51 39.34 39.49 527,085 +0.11(+0.27%)
Oct 26, 2017 39.38 39.41 39.31 39.38 492,298 +0.02(+0.04%)
Oct 25, 2017 39.25 39.42 39.18 39.37 469,531 +0.08(+0.19%)
Oct 24, 2017 39.23 39.37 39.23 39.29 310,921 +0.04(+0.10%)
Oct 23, 2017 39.35 39.38 39.19 39.26 369,853 -0.12(-0.31%)
Oct 20, 2017 39.43 39.45 39.09 39.38 449,178 +0.05(+0.11%)
Oct 19, 2017 39.20 39.34 39.16 39.33 323,807 +0.10(+0.25%)
Oct 18, 2017 39.26 39.32 39.12 39.23 765,777 +0.01(+0.02%)
Oct 17, 2017 39.23 39.32 39.19 39.23 753,152 -0.02(-0.04%)
Oct 16, 2017 39.42 39.48 39.20 39.24 861,509 -0.17(-0.42%)
Oct 13, 2017 39.46 39.53 39.35 39.41 526,002 +0.00(+0.00%)
Oct 12, 2017 39.42 39.48 39.38 39.41 332,408 -0.01(-0.02%)
Oct 11, 2017 39.53 39.37 39.42 381,243 -0.08(-0.21%)
Oct 10, 2017 39.42 39.52 39.33 39.50 516,363 +0.11(+0.29%)
Oct 09, 2017 39.26 39.47 39.26 39.38 663,685 +0.14(+0.35%)
Oct 06, 2017 39.23 39.29 39.14 39.25 461,891 -0.02(-0.06%)
Oct 05, 2017 39.35 39.35 39.14 39.27 340,090 -0.08(-0.21%)
Oct 04, 2017 39.33 39.39 39.19 39.35 888,697 -0.02(-0.04%)
Oct 03, 2017 39.37 39.42 39.06 39.37 382,350 -0.02(-0.04%)
Oct 02, 2017 39.08 39.41 39.02 39.38 955,828 +0.32(+0.83%)
Sep 29, 2017 38.91 39.10 38.89 39.06 852,541 +0.11(+0.29%)
Sep 28, 2017 38.84 38.98 38.74 38.95 922,363 +0.06(+0.16%)
Sep 27, 2017 38.95 38.80 38.89 602,328 +0.04(+0.10%)
Sep 26, 2017 38.84 38.95 38.68 38.85 357,449 -0.03(-0.08%)
Sep 25, 2017 38.78 39.01 38.75 38.88 415,594 +0.10(+0.25%)
Sep 22, 2017 38.80 38.88 38.70 38.78 389,223 +0.08(+0.20%)
Sep 21, 2017 38.80 38.89 38.64 38.71 446,637 -0.10(-0.25%)
Sep 20, 2017 38.90 38.99 38.75 38.80 435,800 -0.08(-0.19%)
Sep 19, 2017 38.81 38.89 38.77 38.88 409,804 +0.11(+0.27%)
Sep 18, 2017 38.95 38.95 38.67 38.77 563,329 -0.19(-0.48%)
Sep 15, 2017 38.84 39.05 38.80 38.96 1,334,979 +0.19(+0.49%)
Sep 14, 2017 38.74 38.87 38.71 38.77 454,606 +0.05(+0.12%)
Sep 13, 2017 38.75 38.86 38.73 38.73 679,159 -0.05(-0.12%)
Sep 12, 2017 38.89 38.89 38.68 38.77 643,241 -0.13(-0.33%)
Sep 11, 2017 39.05 39.09 38.79 38.90 537,012 -0.14(-0.35%)
Sep 08, 2017 39.17 39.17 38.89 39.04 455,504 -0.21(-0.54%)
Sep 07, 2017 38.99 39.28 38.99 39.25 790,919 +0.26(+0.66%)
Sep 06, 2017 39.05 39.06 38.95 38.99 665,167 +0.00(+0.00%)
Sep 05, 2017 38.89 39.05 38.87 38.99 474,189 +0.11(+0.27%)
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.