Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 47.01 48.18 46.99 47.48 6,340,307 +0.62(+1.33%)
Nov 29, 2017 46.27 47.36 45.80 46.86 6,631,438 +0.62(+1.34%)
Nov 28, 2017 45.30 46.30 45.30 46.23 3,372,592 +0.82(+1.81%)
Nov 27, 2017 45.84 46.47 45.24 45.41 4,946,148 +0.02(+0.04%)
Nov 24, 2017 45.20 45.68 44.74 45.40 3,413,161 +0.41(+0.90%)
Nov 22, 2017 45.03 45.52 44.87 44.99 4,168,488 +0.34(+0.77%)
Nov 21, 2017 44.95 45.21 44.45 44.65 4,013,330 -0.23(-0.51%)
Nov 20, 2017 44.60 45.41 44.60 44.88 5,215,414 +0.41(+0.93%)
Nov 17, 2017 44.59 43.28 44.47 6,516,310 +0.46(+1.05%)
Nov 16, 2017 44.24 45.32 42.15 44.00 23,029,142 -1.63(-3.58%)
Nov 15, 2017 45.45 45.74 44.66 45.64 6,599,284 +0.08(+0.17%)
Nov 14, 2017 45.06 45.89 45.00 45.56 3,689,737 +0.18(+0.40%)
Nov 13, 2017 45.16 45.74 44.90 45.37 4,969,676 +0.23(+0.51%)
Nov 10, 2017 44.75 45.44 44.61 45.14 4,896,017 +0.60(+1.34%)
Nov 09, 2017 44.73 44.99 44.02 44.55 4,449,588 -0.49(-1.10%)
Nov 08, 2017 43.82 45.22 43.58 45.04 4,484,024 +1.13(+2.58%)
Nov 07, 2017 45.07 45.16 43.53 43.91 4,386,796 -1.00(-2.23%)
Nov 06, 2017 45.21 45.61 44.78 44.91 4,690,692 -0.42(-0.93%)
Nov 03, 2017 45.57 46.05 45.26 45.33 3,656,708 -0.33(-0.73%)
Nov 02, 2017 44.77 45.77 44.50 45.67 4,954,449 +1.06(+2.37%)
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.