Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 36.88 36.88 36.88 0 -0.07(-0.19%)
Dec 28, 2017 36.67 36.98 36.49 36.95 747,637 +0.36(+0.99%)
Dec 27, 2017 36.51 36.81 36.47 36.59 794,792 +0.08(+0.22%)
Dec 26, 2017 36.74 36.92 36.49 36.51 570,146 -0.42(-1.15%)
Dec 22, 2017 36.85 37.04 36.77 36.93 509,196 +0.19(+0.51%)
Dec 21, 2017 36.83 37.03 36.67 36.74 1,738,174 -0.09(-0.26%)
Dec 20, 2017 36.89 37.23 36.74 36.84 1,550,487 +0.09(+0.24%)
Dec 19, 2017 37.05 37.13 36.62 36.75 1,221,605 -0.34(-0.91%)
Dec 18, 2017 37.67 37.84 37.01 37.09 994,165 -0.56(-1.48%)
Dec 15, 2017 38.02 37.16 37.65 2,139,887 +0.49(+1.31%)
Dec 14, 2017 37.66 37.70 37.10 37.16 1,283,206 -0.42(-1.13%)
Dec 13, 2017 37.63 37.92 37.56 37.58 1,117,243 -0.17(-0.46%)
Dec 12, 2017 38.54 38.54 37.68 37.76 1,065,526 -0.84(-2.19%)
Dec 11, 2017 38.77 38.77 38.13 38.60 984,032 -0.16(-0.40%)
Dec 08, 2017 38.72 38.87 38.51 38.76 932,211 -0.03(-0.08%)
Dec 07, 2017 38.53 38.89 38.27 38.79 1,684,672 +0.29(+0.75%)
Dec 06, 2017 38.22 38.62 38.19 38.50 1,290,247 +0.36(+0.94%)
Dec 05, 2017 38.22 38.29 37.97 38.14 905,960 -0.13(-0.35%)
Dec 04, 2017 38.10 38.33 37.87 38.27 791,110 +0.28(+0.74%)
Dec 01, 2017 38.36 38.60 37.69 37.99 931,183 -0.30(-0.80%)
Nov 30, 2017 37.48 38.33 37.48 38.29 2,300,798 +0.80(+2.13%)
Nov 29, 2017 37.40 37.63 37.33 37.50 800,913 +0.05(+0.13%)
Nov 28, 2017 37.39 37.56 37.17 37.45 847,949 +0.03(+0.08%)
Nov 27, 2017 37.05 37.51 36.98 37.42 753,395 +0.34(+0.93%)
Nov 24, 2017 37.43 37.43 37.04 37.08 392,760 -0.22(-0.59%)
Nov 22, 2017 37.28 37.37 37.11 37.29 754,048 +0.13(+0.36%)
Nov 21, 2017 37.33 37.43 37.09 37.16 728,579 -0.11(-0.29%)
Nov 20, 2017 37.49 37.49 37.07 37.27 904,129 -0.21(-0.56%)
Nov 17, 2017 37.59 37.65 37.25 37.48 634,771 -0.08(-0.21%)
Nov 16, 2017 37.55 37.81 37.40 37.56 804,008 +0.14(+0.38%)
Nov 15, 2017 38.06 38.12 37.41 37.42 1,017,186 -0.64(-1.68%)
Nov 14, 2017 37.70 38.12 37.70 38.06 521,916 +0.31(+0.83%)
Nov 13, 2017 37.45 37.90 37.35 37.75 981,153 +0.30(+0.81%)
Nov 10, 2017 37.42 37.55 37.13 37.44 747,856 -0.05(-0.13%)
Nov 09, 2017 37.97 38.12 37.13 37.49 665,544 -0.04(-0.10%)
Nov 08, 2017 37.33 37.59 37.15 37.53 864,715 +0.00(+0.00%)
Nov 07, 2017 37.24 37.62 37.15 37.53 502,944 +0.30(+0.82%)
Nov 06, 2017 37.27 37.53 37.13 37.22 441,308 +0.04(+0.11%)
Nov 03, 2017 37.15 37.29 36.98 37.19 889,605 +0.02(+0.06%)
Nov 02, 2017 37.44 37.52 37.09 37.16 680,302 -0.23(-0.63%)
Nov 01, 2017 37.61 37.62 37.26 37.40 618,538 +0.00(+0.00%)
Oct 31, 2017 37.60 37.69 37.29 37.40 1,388,168 -0.20(-0.52%)
Oct 30, 2017 37.90 37.98 37.37 37.59 932,833 -0.29(-0.76%)
Oct 27, 2017 37.49 37.88 37.40 37.88 628,344 +0.19(+0.50%)
Oct 26, 2017 37.33 37.79 37.33 37.69 774,149 +0.45(+1.20%)
Oct 25, 2017 37.39 37.43 36.71 37.25 809,283 -0.19(-0.50%)
Oct 24, 2017 37.33 37.46 37.20 37.44 515,956 +0.09(+0.23%)
Oct 23, 2017 37.58 37.59 37.18 37.35 434,127 -0.23(-0.60%)
Oct 20, 2017 37.74 37.82 37.45 37.58 876,696 -0.20(-0.52%)
Oct 19, 2017 37.53 37.78 37.47 37.77 482,699 +0.30(+0.79%)
Oct 18, 2017 37.24 37.60 37.22 37.47 730,816 +0.22(+0.59%)
Oct 17, 2017 36.95 37.30 36.88 37.26 833,904 +0.28(+0.76%)
Oct 16, 2017 36.97 37.21 36.86 36.97 484,643 -0.06(-0.17%)
Oct 13, 2017 37.32 37.33 37.00 37.04 444,354 -0.02(-0.06%)
Oct 12, 2017 36.76 37.34 36.72 37.06 837,636 +0.30(+0.83%)
Oct 11, 2017 36.72 37.01 36.58 36.76 916,846 +0.05(+0.13%)
Oct 10, 2017 36.69 36.80 36.48 36.71 590,740 +0.10(+0.28%)
Oct 09, 2017 36.47 36.65 36.43 36.61 350,633 +0.12(+0.32%)
Oct 06, 2017 36.56 36.83 36.39 36.49 833,644 -0.07(-0.19%)
Oct 05, 2017 36.76 36.83 36.51 36.56 971,406 -0.21(-0.57%)
Oct 04, 2017 36.75 36.86 36.51 36.77 1,257,569 +0.22(+0.60%)
Oct 03, 2017 37.08 37.08 36.51 36.55 994,400 -0.51(-1.37%)
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.