Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 38.72 38.72 38.72 0 -0.28(-0.72%)
Dec 28, 2017 39.07 39.13 38.69 39.00 1,529,633 -0.10(-0.25%)
Dec 27, 2017 39.02 39.33 39.02 39.10 1,334,870 +0.23(+0.60%)
Dec 26, 2017 39.27 39.61 38.78 38.86 2,938,154 -0.39(-0.98%)
Dec 22, 2017 39.30 39.43 39.05 39.25 1,902,866 +0.08(+0.21%)
Dec 21, 2017 39.03 39.35 38.60 39.17 2,920,441 +0.27(+0.70%)
Dec 20, 2017 39.43 39.52 38.56 38.90 4,987,964 -0.36(-0.92%)
Dec 19, 2017 40.29 40.40 39.09 39.26 5,117,243 -0.71(-1.77%)
Dec 18, 2017 39.23 40.77 39.17 39.97 6,715,601 +0.06(+0.14%)
Dec 15, 2017 39.40 40.03 39.19 39.91 4,791,046 +0.83(+2.12%)
Dec 14, 2017 39.45 39.67 39.06 39.08 3,874,623 -0.51(-1.28%)
Dec 13, 2017 39.92 39.99 39.15 39.59 3,548,074 -0.46(-1.15%)
Dec 12, 2017 40.05 40.26 38.97 40.05 5,218,431 +0.97(+2.49%)
Dec 11, 2017 39.39 39.39 38.74 39.07 2,371,454 -0.32(-0.82%)
Dec 08, 2017 39.72 39.78 39.14 39.39 2,048,203 -0.27(-0.67%)
Dec 07, 2017 40.38 40.46 39.56 39.66 3,263,939 -0.73(-1.81%)
Dec 06, 2017 40.01 40.46 39.82 40.39 2,788,519 +0.29(+0.72%)
Dec 05, 2017 40.60 41.10 39.73 40.10 3,182,425 -0.39(-0.97%)
Dec 04, 2017 39.72 40.53 39.61 40.50 4,295,176 +0.89(+2.23%)
Dec 01, 2017 39.68 39.99 39.08 39.61 3,705,860 -0.06(-0.16%)
Nov 30, 2017 39.55 39.96 38.61 39.68 4,785,330 +0.25(+0.63%)
Nov 29, 2017 37.77 39.66 37.61 39.43 3,472,578 +1.65(+4.37%)
Nov 28, 2017 37.58 37.78 36.84 37.78 2,635,622 +0.13(+0.34%)
Nov 27, 2017 37.05 37.73 37.05 37.65 2,437,848 +0.60(+1.61%)
Nov 24, 2017 37.59 37.69 36.95 37.05 1,508,601 -0.59(-1.56%)
Nov 22, 2017 36.72 37.66 36.49 37.64 4,924,535 +0.75(+2.03%)
Nov 21, 2017 37.18 37.88 36.33 36.89 15,542,585 -3.29(-8.19%)
Nov 20, 2017 39.87 40.63 39.80 40.18 7,469,886 +0.17(+0.42%)
Nov 17, 2017 38.73 40.05 38.73 40.01 5,099,009 +1.13(+2.90%)
Nov 16, 2017 37.53 38.98 37.36 38.89 2,914,497 +1.53(+4.09%)
Nov 15, 2017 38.40 38.54 37.33 37.36 3,519,833 -1.12(-2.91%)
Nov 14, 2017 38.01 38.77 37.95 38.48 2,127,849 +0.43(+1.14%)
Nov 13, 2017 38.14 38.50 37.89 38.04 2,050,026 -0.12(-0.32%)
Nov 10, 2017 36.75 38.23 36.75 38.16 2,963,602 +1.43(+3.90%)
Nov 09, 2017 37.54 37.86 36.68 36.73 3,746,612 -1.22(-3.22%)
Nov 08, 2017 37.24 38.04 37.19 37.95 2,167,707 +0.75(+2.01%)
Nov 07, 2017 36.64 37.26 36.50 37.21 2,033,498 +0.64(+1.76%)
Nov 06, 2017 37.41 37.43 36.27 36.56 2,980,540 -0.84(-2.26%)
Nov 03, 2017 37.51 37.89 37.37 37.41 1,350,039 -0.30(-0.79%)
Nov 02, 2017 38.23 38.25 37.29 37.70 1,939,350 -0.55(-1.43%)
Nov 01, 2017 38.28 38.46 37.77 38.25 2,114,325 +0.13(+0.34%)
Oct 31, 2017 37.67 38.60 37.67 38.12 4,041,262 +0.81(+2.18%)
Oct 30, 2017 38.57 38.71 37.20 37.31 6,222,904 -1.42(-3.68%)
Oct 27, 2017 38.36 38.83 38.03 38.73 5,317,526 +0.49(+1.28%)
Oct 26, 2017 37.22 38.30 37.09 38.24 4,760,532 +1.05(+2.83%)
Oct 25, 2017 37.02 37.03 36.36 37.19 3,480,768 +0.06(+0.17%)
Oct 24, 2017 37.40 37.45 37.02 37.12 2,619,481 -0.26(-0.69%)
Oct 23, 2017 37.09 37.42 36.87 37.38 2,743,604 +0.39(+1.04%)
Oct 20, 2017 36.62 37.19 36.38 37.00 2,689,916 +0.48(+1.32%)
Oct 19, 2017 36.71 37.04 36.47 36.51 2,672,927 -0.22(-0.59%)
Oct 18, 2017 37.09 37.22 36.69 36.73 2,687,559 -0.40(-1.08%)
Oct 17, 2017 37.53 37.62 36.94 37.13 2,696,904 -0.41(-1.09%)
Oct 16, 2017 37.16 37.70 36.96 37.54 2,481,341 +0.38(+1.02%)
Oct 13, 2017 37.21 37.35 36.91 37.17 2,339,493 +0.15(+0.41%)
Oct 12, 2017 36.44 37.12 36.44 37.01 2,367,587 +0.48(+1.32%)
Oct 11, 2017 36.98 37.14 36.29 36.53 2,638,321 -0.40(-1.08%)
Oct 10, 2017 36.47 37.01 36.31 36.93 3,285,438 +0.58(+1.60%)
Oct 09, 2017 37.16 37.16 36.23 36.35 3,053,326 -0.77(-2.09%)
Oct 06, 2017 37.22 37.32 36.94 37.12 1,910,891 -0.09(-0.24%)
Oct 05, 2017 37.26 37.44 37.14 37.21 2,119,683 +0.02(+0.06%)
Oct 04, 2017 36.85 37.57 36.70 37.18 2,454,336 +0.30(+0.80%)
Oct 03, 2017 37.37 37.42 36.78 36.89 2,687,016 -0.54(-1.43%)
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.