Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 37.65 37.65 37.65 0 -0.95(-2.46%)
Dec 28, 2017 38.55 39.05 37.80 38.60 24,348 +0.15(+0.39%)
Dec 27, 2017 38.50 39.35 38.05 38.45 29,106 -0.35(-0.90%)
Dec 26, 2017 39.15 39.70 38.70 38.80 100,108 -0.45(-1.15%)
Dec 22, 2017 39.95 40.10 39.10 39.25 16,975 -0.80(-2.00%)
Dec 21, 2017 39.95 40.10 39.70 40.05 25,275 +0.15(+0.38%)
Dec 20, 2017 40.05 40.25 39.50 39.90 61,207 +0.05(+0.13%)
Dec 19, 2017 40.00 40.50 39.65 39.85 50,998 -0.15(-0.37%)
Dec 18, 2017 39.70 39.70 39.70 40.00 15,081 +0.55(+1.39%)
Dec 15, 2017 39.95 37.95 39.45 72,225 +1.50(+3.95%)
Dec 14, 2017 38.40 38.40 37.70 37.95 39,326 -0.20(-0.52%)
Dec 13, 2017 39.30 39.30 37.92 38.15 57,708 +0.20(+0.53%)
Dec 12, 2017 37.60 38.40 37.40 37.95 56,691 +0.50(+1.34%)
Dec 11, 2017 37.30 38.00 37.00 37.45 25,070 -0.05(-0.13%)
Dec 08, 2017 37.85 38.20 37.30 37.50 24,342 -0.80(-2.09%)
Dec 07, 2017 38.15 38.80 38.05 38.30 29,894 -0.30(-0.78%)
Dec 06, 2017 38.90 39.35 38.50 38.60 11,912 -0.50(-1.28%)
Dec 05, 2017 39.85 40.00 39.10 39.10 11,788 -0.70(-1.76%)
Dec 04, 2017 40.05 40.05 40.05 39.80 31,055 +0.10(+0.25%)
Dec 01, 2017 39.85 40.05 38.50 39.70 18,592 -0.15(-0.38%)
Nov 30, 2017 40.50 40.50 39.45 39.85 32,080 -0.45(-1.12%)
Nov 29, 2017 39.80 40.52 39.20 40.30 47,195 +0.75(+1.90%)
Nov 28, 2017 38.60 39.65 38.15 39.55 17,136 +1.10(+2.86%)
Nov 27, 2017 39.05 38.35 38.45 22,729 +0.10(+0.26%)
Nov 24, 2017 38.20 38.35 37.65 38.35 8,849 -0.15(-0.39%)
Nov 22, 2017 38.50 39.50 38.30 38.50 24,764 -0.55(-1.41%)
Nov 21, 2017 39.50 39.65 38.95 39.05 46,428 -0.35(-0.89%)
Nov 20, 2017 38.70 39.45 38.70 39.40 22,327 +0.30(+0.77%)
Nov 17, 2017 38.50 39.20 38.38 39.10 30,597 +0.30(+0.77%)
Nov 16, 2017 37.70 39.08 37.70 38.80 39,457 +0.80(+2.11%)
Nov 15, 2017 37.85 38.55 37.48 38.00 18,093 +0.10(+0.26%)
Nov 14, 2017 37.30 38.10 36.90 37.90 16,436 +0.25(+0.66%)
Nov 13, 2017 38.20 38.20 37.25 37.65 14,754 +0.40(+1.07%)
Nov 10, 2017 36.80 38.05 36.80 37.25 23,804 +0.40(+1.09%)
Nov 09, 2017 36.75 37.75 36.10 36.85 32,775 -0.35(-0.94%)
Nov 08, 2017 37.00 38.20 36.55 37.20 31,394 +0.00(+0.00%)
Nov 07, 2017 37.95 38.10 36.35 37.20 37,098 -1.10(-2.87%)
Nov 06, 2017 38.50 38.65 38.10 38.30 15,959 -0.35(-0.91%)
Nov 03, 2017 39.00 39.00 38.25 38.65 14,201 -0.25(-0.64%)
Nov 02, 2017 38.50 38.95 38.30 38.90 28,909 +0.60(+1.57%)
Nov 01, 2017 39.70 39.70 38.05 38.30 38,480 -0.90(-2.30%)
Oct 31, 2017 38.85 39.25 38.80 39.20 89,488 +0.35(+0.90%)
Oct 30, 2017 38.75 39.25 38.15 38.85 44,891 -0.30(-0.77%)
Oct 27, 2017 38.98 39.25 38.85 39.15 71,442 +0.15(+0.38%)
Oct 26, 2017 39.05 39.35 38.85 39.00 65,416 -0.05(-0.13%)
Oct 25, 2017 38.70 39.35 38.70 39.05 56,357 +0.05(+0.13%)
Oct 24, 2017 38.40 39.25 38.35 39.00 69,247 +0.35(+0.91%)
Oct 23, 2017 38.75 38.90 38.45 38.65 27,693 -0.35(-0.90%)
Oct 20, 2017 39.25 39.35 38.45 39.00 33,574 +0.10(+0.26%)
Oct 19, 2017 38.45 39.25 38.40 38.90 16,081 +0.15(+0.39%)
Oct 18, 2017 38.45 39.00 38.38 38.75 26,196 +0.20(+0.52%)
Oct 17, 2017 38.40 38.90 38.35 38.55 24,215 +0.05(+0.13%)
Oct 16, 2017 38.65 38.90 38.35 38.50 13,794 +0.10(+0.26%)
Oct 13, 2017 38.55 39.05 38.05 38.40 20,698 -0.15(-0.39%)
Oct 12, 2017 38.60 38.85 38.40 38.55 30,026 +0.00(+0.00%)
Oct 11, 2017 38.30 38.90 38.05 38.55 58,618 +0.20(+0.52%)
Oct 10, 2017 38.05 38.46 34.90 38.35 17,087 +0.50(+1.32%)
Oct 09, 2017 37.35 37.95 37.35 37.85 7,773 +0.30(+0.80%)
Oct 06, 2017 37.85 38.00 37.30 37.55 8,615 -0.25(-0.66%)
Oct 05, 2017 37.40 38.05 37.00 37.80 14,883 +0.40(+1.07%)
Oct 04, 2017 37.45 38.25 37.00 37.40 20,681 -0.30(-0.80%)
Oct 03, 2017 37.40 37.85 37.15 37.70 27,081 +0.45(+1.21%)
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.