Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.34 39.34 39.34 0 -0.20(-0.50%)
Dec 28, 2017 39.27 39.60 39.08 39.54 1,915,452 +0.33(+0.85%)
Dec 27, 2017 39.55 39.55 39.21 39.21 1,900,346 -0.17(-0.44%)
Dec 26, 2017 39.43 39.62 39.28 39.38 860,732 +0.08(+0.21%)
Dec 22, 2017 39.37 39.39 39.21 39.30 1,590,527 -0.13(-0.32%)
Dec 21, 2017 39.41 39.56 38.95 39.42 2,029,798 -0.04(-0.11%)
Dec 20, 2017 39.40 39.59 39.13 39.47 2,541,697 +0.23(+0.58%)
Dec 19, 2017 39.38 39.50 39.00 39.24 2,617,803 +0.17(+0.42%)
Dec 18, 2017 38.55 39.29 38.55 39.08 3,558,989 +0.80(+2.08%)
Dec 15, 2017 38.66 38.74 38.22 38.28 5,108,919 -0.03(-0.09%)
Dec 14, 2017 38.97 39.03 38.17 38.31 3,066,958 -0.49(-1.26%)
Dec 13, 2017 39.19 39.39 38.71 38.80 2,873,883 -0.56(-1.42%)
Dec 12, 2017 39.30 39.58 38.98 39.36 4,529,632 +0.09(+0.24%)
Dec 11, 2017 38.69 39.35 38.69 39.27 3,387,148 -0.13(-0.32%)
Dec 08, 2017 39.24 39.42 38.98 39.39 2,867,218 +0.41(+1.05%)
Dec 07, 2017 38.43 39.23 38.25 38.98 3,366,315 +0.60(+1.57%)
Dec 06, 2017 38.47 38.52 38.14 38.38 3,584,077 -0.03(-0.07%)
Dec 05, 2017 38.46 39.18 38.26 38.41 5,045,099 -0.05(-0.14%)
Dec 04, 2017 39.28 38.12 38.46 6,708,056 +0.34(+0.89%)
Dec 01, 2017 38.20 38.46 37.45 38.12 5,052,555 -0.37(-0.97%)
Nov 30, 2017 37.79 38.59 37.67 38.49 4,306,491 +0.72(+1.91%)
Nov 29, 2017 36.91 38.11 36.81 37.77 4,131,985 +0.26(+0.70%)
Nov 28, 2017 36.94 37.53 36.63 37.51 5,428,084 +0.89(+2.44%)
Nov 27, 2017 36.69 36.91 36.58 36.62 4,575,623 -0.02(-0.06%)
Nov 24, 2017 37.00 37.41 36.50 36.64 1,732,762 -0.51(-1.37%)
Nov 22, 2017 37.12 37.40 37.05 37.15 1,911,309 +0.10(+0.27%)
Nov 21, 2017 37.26 37.41 37.00 37.05 2,241,034 -0.01(-0.01%)
Nov 20, 2017 36.53 37.21 36.50 37.05 3,998,915 +0.55(+1.51%)
Nov 17, 2017 37.77 37.77 36.30 36.50 9,821,149 -1.65(-4.32%)
Nov 16, 2017 37.41 38.24 37.33 38.15 3,000,599 +0.83(+2.21%)
Nov 15, 2017 37.52 37.80 37.04 37.32 3,478,929 -0.26(-0.70%)
Nov 14, 2017 37.74 37.90 37.46 37.59 2,578,482 -0.36(-0.94%)
Nov 13, 2017 37.82 37.91 37.72 37.94 1,793,280 -0.06(-0.15%)
Nov 10, 2017 37.72 38.11 37.54 38.00 1,846,030 +0.09(+0.24%)
Nov 09, 2017 38.22 38.43 37.71 37.90 4,243,103 -0.60(-1.56%)
Nov 08, 2017 38.43 38.55 38.23 38.51 1,812,794 +0.02(+0.06%)
Nov 07, 2017 38.53 38.70 38.24 38.48 3,088,882 -0.07(-0.18%)
Nov 06, 2017 39.01 39.01 38.52 38.55 2,745,086 -0.39(-1.00%)
Nov 03, 2017 39.23 39.38 38.64 38.94 4,235,448 -0.35(-0.89%)
Nov 02, 2017 38.70 39.41 38.46 39.29 4,016,855 +0.54(+1.38%)
Nov 01, 2017 39.52 39.58 38.54 38.76 3,819,874 -0.41(-1.05%)
Oct 31, 2017 38.58 39.42 38.54 39.17 5,056,235 +0.70(+1.82%)
Oct 30, 2017 38.97 38.99 38.28 38.47 3,814,534 -0.78(-1.98%)
Oct 27, 2017 38.86 39.30 38.77 39.24 4,330,829 -0.11(-0.29%)
Oct 26, 2017 38.65 39.52 38.48 39.36 6,526,110 +1.01(+2.63%)
Oct 25, 2017 38.17 38.71 37.91 38.35 6,786,607 -0.08(-0.21%)
Oct 24, 2017 40.30 40.51 37.60 38.43 13,745,487 -2.33(-5.72%)
Oct 23, 2017 40.95 41.32 40.70 40.76 4,754,786 -0.15(-0.36%)
Oct 20, 2017 40.50 41.02 40.35 40.91 4,014,904 +0.63(+1.56%)
Oct 19, 2017 39.58 40.30 39.45 40.28 4,904,746 +0.64(+1.61%)
Oct 18, 2017 39.68 39.78 39.58 39.64 5,205,842 -0.05(-0.14%)
Oct 17, 2017 39.70 39.86 39.58 39.70 3,514,320 -0.01(-0.01%)
Oct 16, 2017 39.80 39.82 39.54 39.70 5,556,903 +0.01(+0.03%)
Oct 13, 2017 39.87 39.95 39.62 39.69 4,799,726 -0.13(-0.33%)
Oct 12, 2017 39.62 40.00 39.50 39.82 5,003,715 +0.04(+0.10%)
Oct 11, 2017 39.79 40.03 39.65 39.78 3,418,565 -0.31(-0.76%)
Oct 10, 2017 40.17 40.18 39.90 40.09 3,032,663 +0.07(+0.16%)
Oct 09, 2017 40.13 40.25 39.78 40.02 3,739,212 +0.01(+0.03%)
Oct 06, 2017 40.47 40.52 39.82 40.01 7,314,205 -0.79(-1.94%)
Oct 05, 2017 40.79 40.84 40.23 40.80 3,048,765 +0.20(+0.50%)
Oct 04, 2017 40.54 40.77 40.15 40.60 3,866,120 +0.33(+0.81%)
Oct 03, 2017 40.00 40.51 39.82 40.27 3,271,502 +0.46(+1.15%)
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.