Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 42.03 42.03 42.03 0 +0.16(+0.38%)
Dec 28, 2017 41.80 41.95 41.72 41.87 2,841,551 +0.15(+0.36%)
Dec 27, 2017 41.73 41.83 41.69 41.72 2,963,816 +0.03(+0.07%)
Dec 26, 2017 41.35 41.77 41.32 41.69 2,793,801 +0.40(+0.97%)
Dec 22, 2017 41.55 41.63 41.23 41.29 4,090,185 -0.39(-0.94%)
Dec 21, 2017 41.11 41.76 41.10 41.68 4,525,619 +0.73(+1.78%)
Dec 20, 2017 40.88 41.02 40.78 40.95 2,979,025 +0.31(+0.76%)
Dec 19, 2017 40.72 40.88 40.62 40.64 2,963,758 -0.20(-0.49%)
Dec 18, 2017 40.52 41.08 40.43 40.84 8,833,364 +0.56(+1.39%)
Dec 15, 2017 40.50 40.52 40.24 40.28 3,162,198 -0.35(-0.86%)
Dec 14, 2017 40.62 40.85 40.60 40.63 2,881,518 -0.02(-0.05%)
Dec 13, 2017 40.67 40.77 40.49 40.65 3,750,016 -0.01(-0.02%)
Dec 12, 2017 40.45 40.83 40.39 40.66 6,753,019 +0.73(+1.83%)
Dec 11, 2017 39.79 40.04 39.78 39.93 2,540,285 +0.29(+0.73%)
Dec 08, 2017 39.40 39.66 39.33 39.64 3,510,477 +0.33(+0.84%)
Dec 07, 2017 39.34 39.57 39.22 39.31 4,081,587 -0.27(-0.68%)
Dec 06, 2017 39.59 39.82 39.55 39.58 3,309,384 -0.15(-0.38%)
Dec 05, 2017 39.74 39.82 39.60 39.73 4,028,699 -0.18(-0.45%)
Dec 04, 2017 39.83 40.26 39.63 39.91 6,462,661 -0.04(-0.10%)
Dec 01, 2017 39.86 40.11 39.85 39.95 5,549,934 -0.12(-0.30%)
Nov 30, 2017 39.93 40.09 39.53 40.07 7,815,411 +0.36(+0.91%)
Nov 29, 2017 39.86 39.99 39.55 39.71 4,660,267 -0.19(-0.48%)
Nov 28, 2017 39.83 39.99 39.77 39.90 4,817,579 +0.39(+0.99%)
Nov 27, 2017 40.03 39.48 39.51 4,970,887 -0.54(-1.35%)
Nov 24, 2017 39.94 40.13 39.91 40.05 2,420,240 +0.27(+0.68%)
Nov 22, 2017 39.57 39.82 39.52 39.78 4,767,543 +0.65(+1.66%)
Nov 21, 2017 39.46 39.55 39.09 39.13 4,178,650 +0.13(+0.33%)
Nov 20, 2017 39.09 39.21 38.99 39.00 3,120,752 -0.09(-0.23%)
Nov 17, 2017 38.94 39.16 38.85 39.09 3,285,005 +0.32(+0.83%)
Nov 16, 2017 39.03 39.04 38.75 38.77 3,546,368 -0.32(-0.82%)
Nov 15, 2017 39.21 39.28 38.94 39.09 4,144,235 -0.52(-1.31%)
Nov 14, 2017 39.80 39.81 39.53 39.61 3,999,819 -0.27(-0.68%)
Nov 13, 2017 39.96 40.19 39.83 39.88 3,996,494 -0.42(-1.04%)
Nov 10, 2017 40.59 40.59 40.06 40.30 3,117,480 -0.42(-1.03%)
Nov 09, 2017 40.63 40.77 40.47 40.72 4,820,487 -0.68(-1.64%)
Nov 08, 2017 41.15 41.41 40.99 41.40 5,374,890 -0.08(-0.19%)
Nov 07, 2017 41.55 41.55 41.24 41.48 4,710,391 +0.07(+0.17%)
Nov 06, 2017 40.55 41.46 40.55 41.41 6,252,844 +0.85(+2.10%)
Nov 03, 2017 40.53 40.66 40.35 40.56 3,199,079 -0.11(-0.27%)
Nov 02, 2017 40.43 40.74 40.41 40.67 4,468,809 -0.09(-0.22%)
Nov 01, 2017 40.99 41.20 40.65 40.76 6,751,451 +0.09(+0.22%)
Oct 31, 2017 40.79 40.97 40.31 40.67 10,039,927 +1.05(+2.65%)
Oct 30, 2017 39.42 39.75 39.39 39.62 8,644,238 +0.52(+1.33%)
Oct 27, 2017 38.75 39.17 38.63 39.10 5,241,988 +0.45(+1.16%)
Oct 26, 2017 38.77 38.80 38.59 38.65 3,074,158 -0.14(-0.36%)
Oct 25, 2017 39.04 39.10 38.51 38.79 4,024,844 -0.21(-0.54%)
Oct 24, 2017 38.99 39.23 38.93 39.00 3,266,499 +0.21(+0.54%)
Oct 23, 2017 38.84 38.96 38.70 38.79 4,739,068 +0.04(+0.10%)
Oct 20, 2017 38.85 39.03 38.66 38.75 4,166,344 +0.00(+0.00%)
Oct 19, 2017 38.64 39.00 38.63 38.75 4,658,250 +0.03(+0.08%)
Oct 18, 2017 38.71 38.80 38.44 38.72 5,740,762 +0.03(+0.08%)
Oct 17, 2017 39.03 39.12 38.65 38.69 5,392,525 -0.50(-1.28%)
Oct 16, 2017 39.18 39.35 39.10 39.19 2,905,372 +0.09(+0.23%)
Oct 13, 2017 39.32 39.48 39.10 39.10 3,587,100 +0.09(+0.23%)
Oct 12, 2017 38.72 39.01 38.64 39.01 4,922,580 +0.16(+0.41%)
Oct 11, 2017 38.88 38.94 38.63 38.85 3,301,052 +0.04(+0.10%)
Oct 10, 2017 38.73 39.00 38.71 38.81 3,361,827 +0.35(+0.91%)
Oct 09, 2017 38.26 38.58 38.26 38.46 3,798,412 +0.20(+0.52%)
Oct 06, 2017 38.27 38.30 38.09 38.26 3,485,477 -0.35(-0.91%)
Oct 05, 2017 38.55 38.74 38.53 38.61 3,080,366 -0.04(-0.10%)
Oct 04, 2017 38.57 38.78 38.48 38.65 4,360,990 -0.05(-0.13%)
Oct 03, 2017 38.41 38.81 38.41 38.70 5,040,345 +0.31(+0.81%)
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.