Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 38.28 38.28 38.28 0 -0.27(-0.70%)
Dec 28, 2017 38.63 38.94 38.24 38.55 93,824 -0.07(-0.18%)
Dec 27, 2017 38.82 38.89 38.42 38.62 127,055 -0.21(-0.54%)
Dec 26, 2017 39.14 39.18 38.49 38.83 80,423 -0.28(-0.71%)
Dec 22, 2017 38.75 39.21 38.52 39.11 115,986 +0.21(+0.54%)
Dec 21, 2017 39.13 39.61 38.88 38.90 140,598 -0.16(-0.40%)
Dec 20, 2017 39.18 39.32 38.84 39.05 168,806 +0.08(+0.20%)
Dec 19, 2017 39.06 39.24 38.64 38.98 165,701 -0.10(-0.25%)
Dec 18, 2017 39.18 39.68 38.99 39.07 112,232 +0.16(+0.40%)
Dec 15, 2017 38.64 39.28 38.39 38.91 396,003 +0.35(+0.91%)
Dec 14, 2017 38.31 38.80 37.91 38.56 209,956 +0.27(+0.71%)
Dec 13, 2017 38.30 38.86 38.06 38.29 105,712 -0.05(-0.14%)
Dec 12, 2017 38.25 38.68 38.22 38.35 112,378 +0.07(+0.18%)
Dec 11, 2017 38.19 38.77 38.04 38.28 115,779 -0.05(-0.14%)
Dec 08, 2017 38.81 38.92 38.20 38.33 116,426 -0.30(-0.77%)
Dec 07, 2017 38.60 39.12 38.53 38.63 250,876 +0.13(+0.34%)
Dec 06, 2017 38.60 39.01 38.40 38.49 94,859 -0.11(-0.29%)
Dec 05, 2017 39.03 39.32 38.08 38.61 148,621 -0.37(-0.94%)
Dec 04, 2017 39.68 39.68 38.93 38.98 143,048 -0.26(-0.67%)
Dec 01, 2017 39.73 39.73 38.48 39.24 137,364 -0.67(-1.68%)
Nov 30, 2017 40.20 40.36 39.41 39.91 204,201 -0.08(-0.20%)
Nov 29, 2017 39.93 40.27 39.72 39.99 129,289 +0.02(+0.04%)
Nov 28, 2017 39.25 40.04 39.10 39.97 115,065 +0.78(+2.00%)
Nov 27, 2017 38.94 39.44 38.94 39.19 215,919 +0.37(+0.96%)
Nov 24, 2017 39.14 39.14 37.93 38.81 82,450 -0.22(-0.56%)
Nov 22, 2017 38.89 39.19 38.83 39.03 97,356 -0.07(-0.18%)
Nov 21, 2017 38.40 39.14 38.20 39.10 125,897 +0.63(+1.65%)
Nov 20, 2017 38.08 38.56 37.58 38.47 99,145 +0.44(+1.17%)
Nov 17, 2017 38.07 38.35 37.22 38.02 150,067 -0.29(-0.75%)
Nov 16, 2017 37.39 38.49 37.39 38.31 113,070 +1.03(+2.78%)
Nov 15, 2017 37.10 37.46 36.91 37.27 124,469 -0.08(-0.21%)
Nov 14, 2017 37.68 37.94 37.26 37.35 125,693 -0.55(-1.45%)
Nov 13, 2017 37.67 38.13 37.60 37.90 275,341 +0.07(+0.18%)
Nov 10, 2017 37.78 38.21 37.78 37.83 100,643 -0.11(-0.30%)
Nov 09, 2017 37.76 38.11 37.61 37.94 75,376 -0.13(-0.34%)
Nov 08, 2017 37.64 38.11 37.52 38.07 89,834 +0.29(+0.76%)
Nov 07, 2017 38.35 38.49 37.55 37.79 97,875 -0.58(-1.52%)
Nov 06, 2017 37.75 38.55 37.61 38.37 90,637 +0.38(+1.01%)
Nov 03, 2017 37.27 38.64 36.97 37.99 297,535 -1.04(-2.67%)
Nov 02, 2017 37.57 39.30 36.78 39.03 284,005 +2.20(+5.97%)
Nov 01, 2017 36.94 37.15 36.57 36.83 170,125 +0.01(+0.02%)
Oct 31, 2017 36.07 36.93 35.96 36.82 205,434 +0.82(+2.27%)
Oct 30, 2017 36.13 36.21 35.66 36.00 109,071 -0.26(-0.72%)
Oct 27, 2017 36.33 36.40 35.80 36.27 90,406 +0.05(+0.14%)
Oct 26, 2017 36.08 36.25 35.93 36.21 77,774 +0.30(+0.82%)
Oct 25, 2017 35.71 36.07 35.56 35.92 137,589 +0.23(+0.63%)
Oct 24, 2017 35.79 36.02 35.52 35.69 80,609 +0.03(+0.10%)
Oct 23, 2017 35.83 35.90 35.55 35.66 95,414 -0.14(-0.39%)
Oct 20, 2017 35.85 36.14 35.52 35.80 106,906 +0.21(+0.59%)
Oct 19, 2017 35.43 35.62 35.04 35.59 129,599 +0.08(+0.22%)
Oct 18, 2017 35.37 35.68 35.34 35.51 138,752 +0.20(+0.57%)
Oct 17, 2017 35.38 35.67 35.20 35.31 81,571 -0.12(-0.34%)
Oct 16, 2017 35.63 35.79 35.32 35.43 82,019 -0.11(-0.32%)
Oct 13, 2017 35.65 35.78 35.31 35.54 110,110 +0.10(+0.27%)
Oct 12, 2017 35.50 35.76 35.27 35.45 107,527 -0.14(-0.39%)
Oct 11, 2017 35.56 35.78 35.27 35.59 111,747 -0.15(-0.41%)
Oct 10, 2017 35.67 35.81 35.53 35.73 81,336 +0.06(+0.17%)
Oct 09, 2017 35.29 35.79 35.29 35.67 88,795 +0.38(+1.08%)
Oct 06, 2017 35.62 35.65 35.28 35.29 182,067 -0.34(-0.95%)
Oct 05, 2017 35.83 36.08 35.60 35.63 118,350 -0.05(-0.15%)
Oct 04, 2017 35.66 36.00 35.40 35.68 132,281 +0.03(+0.10%)
Oct 03, 2017 35.60 35.87 34.90 35.65 149,076 +0.07(+0.20%)
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.