Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 36.55 36.55 36.55 0 -0.45(-1.22%)
Dec 28, 2017 36.67 37.00 36.47 37.00 200,681 +0.40(+1.10%)
Dec 27, 2017 36.88 36.98 36.56 36.59 291,893 -0.30(-0.82%)
Dec 26, 2017 37.46 37.46 36.87 36.89 147,608 -0.37(-0.99%)
Dec 22, 2017 37.83 37.83 37.07 37.26 192,734 -0.60(-1.58%)
Dec 21, 2017 37.58 38.14 37.43 37.86 166,956 +0.46(+1.23%)
Dec 20, 2017 37.52 37.73 36.89 37.40 220,311 +0.38(+1.02%)
Dec 19, 2017 37.78 38.23 37.01 37.02 183,791 -0.63(-1.68%)
Dec 18, 2017 37.51 38.09 37.34 37.66 217,216 +0.55(+1.48%)
Dec 15, 2017 36.06 37.43 35.98 37.11 1,128,311 +1.20(+3.35%)
Dec 14, 2017 36.75 36.79 35.85 35.90 279,816 -0.66(-1.81%)
Dec 13, 2017 37.03 37.42 36.46 36.56 392,528 -0.14(-0.38%)
Dec 12, 2017 36.77 37.11 36.43 36.70 354,546 +0.21(+0.58%)
Dec 11, 2017 36.89 36.95 36.43 36.49 216,292 -0.37(-1.00%)
Dec 08, 2017 37.65 37.65 36.84 36.86 114,996 +0.00(+0.00%)
Dec 07, 2017 37.46 37.76 37.23 234,918 +0.00(+0.00%)
Dec 06, 2017 37.25 37.93 37.25 37.50 262,168 +0.02(+0.05%)
Dec 05, 2017 38.16 38.34 37.44 37.48 347,428 -0.62(-1.62%)
Dec 04, 2017 38.54 38.97 38.08 38.10 287,346 +0.39(+1.02%)
Dec 01, 2017 38.04 38.18 36.41 37.71 324,445 -0.23(-0.61%)
Nov 30, 2017 39.42 39.61 37.92 37.94 337,764 -1.12(-2.87%)
Nov 29, 2017 38.16 39.81 38.03 39.06 347,042 +1.07(+2.83%)
Nov 28, 2017 36.56 38.12 36.56 37.99 246,497 +1.48(+4.05%)
Nov 27, 2017 36.64 36.89 36.48 36.51 188,224 -0.16(-0.43%)
Nov 24, 2017 37.26 37.26 36.31 36.67 114,029 -0.51(-1.38%)
Nov 22, 2017 37.24 37.38 36.98 37.18 156,791 -0.02(-0.05%)
Nov 21, 2017 37.00 37.30 36.77 37.20 223,659 +0.31(+0.85%)
Nov 20, 2017 36.77 36.91 36.45 36.89 191,065 +0.20(+0.55%)
Nov 17, 2017 36.12 36.92 36.05 36.68 170,203 +0.28(+0.76%)
Nov 16, 2017 36.36 36.61 36.12 36.41 137,955 +0.31(+0.86%)
Nov 15, 2017 35.54 36.53 35.54 36.10 165,311 -0.03(-0.08%)
Nov 14, 2017 35.45 36.16 35.45 36.12 197,904 +0.35(+0.98%)
Nov 13, 2017 34.83 35.89 34.57 35.77 197,763 +0.62(+1.78%)
Nov 10, 2017 35.33 35.77 35.15 35.15 198,472 -0.08(-0.23%)
Nov 09, 2017 35.40 35.74 34.59 35.23 194,095 -0.58(-1.62%)
Nov 08, 2017 35.67 36.08 35.26 35.81 183,116 -0.08(-0.23%)
Nov 07, 2017 37.08 37.08 35.86 35.89 171,119 -1.19(-3.20%)
Nov 06, 2017 37.23 37.28 36.87 37.08 147,911 -0.18(-0.49%)
Nov 03, 2017 37.93 37.93 37.07 37.26 220,287 -0.92(-2.42%)
Nov 02, 2017 37.21 38.31 37.03 38.19 259,953 +0.88(+2.35%)
Nov 01, 2017 37.39 37.84 36.79 37.31 194,120 +0.23(+0.62%)
Oct 31, 2017 36.29 37.75 36.23 37.08 350,593 -0.28(-0.76%)
Oct 30, 2017 38.19 38.39 37.20 37.36 207,024 -1.26(-3.26%)
Oct 27, 2017 38.37 38.83 37.86 38.62 206,050 +0.12(+0.31%)
Oct 26, 2017 38.41 38.66 37.05 38.51 208,887 +0.70(+1.86%)
Oct 25, 2017 37.96 38.24 37.23 37.80 168,585 -0.04(-0.10%)
Oct 24, 2017 37.54 38.02 37.52 37.84 169,439 +0.68(+1.82%)
Oct 23, 2017 37.99 38.23 37.11 37.16 153,010 -0.83(-2.19%)
Oct 20, 2017 38.43 38.46 37.94 37.99 201,692 +0.15(+0.39%)
Oct 19, 2017 37.13 38.02 37.13 37.85 254,483 +0.40(+1.07%)
Oct 18, 2017 37.09 37.52 37.09 37.45 249,927 +0.58(+1.56%)
Oct 17, 2017 37.47 37.47 36.79 36.87 199,219 -0.53(-1.42%)
Oct 16, 2017 36.90 37.58 36.90 37.40 149,636 +0.47(+1.26%)
Oct 13, 2017 36.72 37.28 36.38 36.93 241,850 +0.08(+0.22%)
Oct 12, 2017 36.91 37.23 36.62 36.85 279,411 -0.11(-0.30%)
Oct 11, 2017 37.25 37.31 36.89 36.96 220,815 -0.34(-0.91%)
Oct 10, 2017 36.72 37.41 36.63 37.30 263,837 +0.78(+2.13%)
Oct 09, 2017 36.75 36.87 36.50 36.52 174,033 -0.23(-0.62%)
Oct 06, 2017 36.78 36.99 36.49 36.75 347,865 +0.21(+0.57%)
Oct 05, 2017 36.41 36.87 36.15 36.54 341,018 +0.36(+0.98%)
Oct 04, 2017 36.31 36.54 35.46 36.19 340,353 -0.80(-2.17%)
Oct 03, 2017 37.81 37.98 36.57 36.99 470,614 -0.84(-2.22%)
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.