Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.28 40.43 40.17 40.43 566,302 +0.28(+0.69%)
Nov 29, 2017 40.12 40.22 40.08 40.15 364,024 -0.05(-0.12%)
Nov 28, 2017 40.13 40.20 40.09 40.20 308,656 +0.10(+0.25%)
Nov 27, 2017 40.15 40.21 40.08 40.10 375,986 -0.05(-0.12%)
Nov 24, 2017 39.97 40.18 39.92 40.14 110,737 +0.19(+0.46%)
Nov 22, 2017 39.89 40.00 39.89 39.96 396,933 +0.11(+0.27%)
Nov 21, 2017 40.12 40.26 39.85 39.85 908,352 -0.22(-0.54%)
Nov 20, 2017 40.14 40.19 40.02 40.07 339,285 -0.07(-0.17%)
Nov 17, 2017 40.12 40.21 40.11 40.14 365,315 -0.09(-0.21%)
Nov 16, 2017 40.12 40.23 40.06 40.22 369,230 +0.11(+0.27%)
Nov 15, 2017 40.21 40.28 39.63 40.11 322,570 -0.14(-0.35%)
Nov 14, 2017 40.12 40.26 40.09 40.25 265,799 +0.15(+0.37%)
Nov 13, 2017 40.04 40.21 40.04 40.11 347,212 +0.00(+0.00%)
Nov 10, 2017 40.07 40.18 40.05 40.11 258,538 +0.01(+0.02%)
Nov 09, 2017 40.02 40.14 40.02 40.10 430,024 +0.05(+0.14%)
Nov 08, 2017 40.07 40.18 40.02 40.04 257,803 -0.09(-0.21%)
Nov 07, 2017 40.04 40.18 40.03 40.13 623,618 +0.07(+0.17%)
Nov 06, 2017 40.17 40.21 39.99 40.06 875,966 -0.03(-0.08%)
Nov 03, 2017 40.17 40.29 40.09 40.09 542,368 -0.05(-0.12%)
Nov 02, 2017 40.33 40.44 40.13 40.14 495,719 -0.22(-0.54%)
Nov 01, 2017 40.30 40.39 40.18 40.35 580,825 -0.03(-0.08%)
Oct 31, 2017 40.34 40.43 40.32 40.38 713,760 +0.12(+0.29%)
Oct 30, 2017 40.39 40.47 40.27 40.27 758,520 -0.19(-0.48%)
Oct 27, 2017 40.31 40.48 40.31 40.46 514,436 +0.11(+0.27%)
Oct 26, 2017 40.35 40.38 40.28 40.35 480,484 +0.02(+0.04%)
Oct 25, 2017 40.21 40.39 40.14 40.34 458,263 +0.08(+0.19%)
Oct 24, 2017 40.20 40.34 40.20 40.26 303,460 +0.04(+0.10%)
Oct 23, 2017 40.31 40.35 40.15 40.22 360,977 -0.12(-0.31%)
Oct 20, 2017 40.40 40.42 40.05 40.35 438,399 +0.05(+0.12%)
Oct 19, 2017 40.17 40.31 40.12 40.30 316,036 +0.10(+0.25%)
Oct 18, 2017 40.23 40.29 40.08 40.20 747,399 +0.01(+0.02%)
Oct 17, 2017 40.20 40.29 40.15 40.19 735,078 -0.02(-0.04%)
Oct 16, 2017 40.39 40.45 40.16 40.21 840,834 -0.17(-0.42%)
Oct 13, 2017 40.43 40.50 40.31 40.38 513,379 +0.00(+0.00%)
Oct 12, 2017 40.39 40.45 40.35 40.38 324,431 -0.01(-0.02%)
Oct 11, 2017 40.50 40.34 40.38 372,094 -0.08(-0.21%)
Oct 10, 2017 40.39 40.49 40.30 40.47 503,971 +0.12(+0.29%)
Oct 09, 2017 40.22 40.44 40.22 40.35 647,758 +0.14(+0.35%)
Oct 06, 2017 40.20 40.25 40.11 40.21 450,807 -0.02(-0.06%)
Oct 05, 2017 40.32 40.32 40.11 40.24 331,929 -0.09(-0.21%)
Oct 04, 2017 40.30 40.36 40.15 40.32 867,370 -0.02(-0.04%)
Oct 03, 2017 40.34 40.38 40.02 40.34 373,174 -0.02(-0.04%)
Oct 02, 2017 40.04 40.38 39.97 40.35 932,890 +0.33(+0.83%)
Sep 29, 2017 39.87 40.06 39.85 40.02 832,082 +0.12(+0.29%)
Sep 28, 2017 39.80 39.94 39.70 39.91 900,228 +0.06(+0.16%)
Sep 27, 2017 39.91 39.75 39.84 587,874 +0.04(+0.10%)
Sep 26, 2017 39.80 39.91 39.63 39.80 348,871 -0.03(-0.08%)
Sep 25, 2017 39.73 39.97 39.70 39.84 405,621 +0.10(+0.25%)
Sep 22, 2017 39.75 39.84 39.65 39.73 379,883 +0.08(+0.19%)
Sep 21, 2017 39.76 39.84 39.59 39.66 435,919 -0.10(-0.25%)
Sep 20, 2017 39.86 39.94 39.70 39.76 425,341 -0.08(-0.19%)
Sep 19, 2017 39.77 39.85 39.72 39.84 399,969 +0.11(+0.27%)
Sep 18, 2017 39.91 39.91 39.62 39.73 549,810 -0.19(-0.48%)
Sep 15, 2017 39.80 40.01 39.76 39.92 1,302,942 +0.19(+0.49%)
Sep 14, 2017 39.70 39.82 39.67 39.73 443,696 +0.05(+0.12%)
Sep 13, 2017 39.70 39.82 39.68 39.68 662,861 -0.05(-0.12%)
Sep 12, 2017 39.84 39.84 39.63 39.73 627,805 -0.13(-0.33%)
Sep 11, 2017 40.01 40.05 39.74 39.86 524,125 -0.14(-0.35%)
Sep 08, 2017 40.14 40.14 39.84 40.00 444,573 -0.22(-0.54%)
Sep 07, 2017 39.95 40.25 39.95 40.21 771,938 +0.26(+0.66%)
Sep 06, 2017 40.01 40.02 39.91 39.95 649,204 +0.00(+0.00%)
Sep 05, 2017 39.84 40.01 39.83 39.95 462,810 +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.