Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.76 40.76 40.76 0 +0.28(+0.69%)
Dec 28, 2017 40.70 40.71 40.38 40.48 3,235,283 +0.08(+0.19%)
Dec 27, 2017 40.54 40.56 40.32 40.40 3,410,715 +0.37(+0.92%)
Dec 26, 2017 40.13 40.24 40.00 40.03 1,278,216 -0.13(-0.33%)
Dec 22, 2017 40.34 40.37 40.06 40.17 1,526,232 -0.06(-0.15%)
Dec 21, 2017 40.34 40.59 40.21 40.23 2,715,683 +0.45(+1.12%)
Dec 20, 2017 40.14 40.14 39.71 39.78 2,553,925 -0.37(-0.93%)
Dec 19, 2017 39.91 40.61 39.91 40.15 4,233,021 -0.10(-0.25%)
Dec 18, 2017 40.32 40.42 40.01 40.26 4,436,763 +0.54(+1.35%)
Dec 15, 2017 39.86 39.99 39.63 39.72 4,966,873 +0.05(+0.12%)
Dec 14, 2017 40.00 40.19 39.39 39.67 4,692,174 -0.95(-2.35%)
Dec 13, 2017 40.45 40.80 40.45 40.62 4,317,886 +0.04(+0.09%)
Dec 12, 2017 40.50 40.71 40.48 40.59 3,333,258 +0.09(+0.22%)
Dec 11, 2017 40.36 40.52 40.28 40.50 3,049,707 +0.24(+0.58%)
Dec 08, 2017 39.98 40.29 39.83 40.26 3,006,925 +0.15(+0.38%)
Dec 07, 2017 40.23 40.23 39.92 40.11 3,158,442 -0.80(-1.96%)
Dec 06, 2017 40.24 40.97 40.17 40.91 5,983,762 +1.44(+3.64%)
Dec 05, 2017 39.23 39.50 39.21 39.48 3,667,931 +0.31(+0.79%)
Dec 04, 2017 38.77 39.18 38.74 39.17 3,604,309 +0.13(+0.32%)
Dec 01, 2017 38.39 39.15 38.38 39.04 3,812,977 +0.67(+1.74%)
Nov 30, 2017 39.00 39.01 38.23 38.37 7,806,328 -0.69(-1.76%)
Nov 29, 2017 39.24 39.45 38.86 39.06 3,128,475 -0.84(-2.10%)
Nov 28, 2017 39.73 39.92 39.52 39.90 2,029,707 -0.02(-0.06%)
Nov 27, 2017 40.26 40.29 39.91 39.92 1,382,146 -0.35(-0.87%)
Nov 24, 2017 40.28 40.29 40.09 40.27 955,004 -0.01(-0.03%)
Nov 22, 2017 40.45 40.49 40.17 40.29 2,269,344 -0.37(-0.90%)
Nov 21, 2017 40.27 40.67 40.27 40.65 4,323,388 +0.77(+1.94%)
Nov 20, 2017 39.71 40.05 39.69 39.88 5,443,141 -0.03(-0.08%)
Nov 17, 2017 39.70 40.08 39.58 39.91 4,707,920 +0.37(+0.93%)
Nov 16, 2017 39.18 39.58 39.16 39.54 3,905,567 +0.86(+2.21%)
Nov 15, 2017 38.84 38.88 38.65 38.69 2,573,352 -0.02(-0.06%)
Nov 14, 2017 38.69 38.81 38.49 38.71 2,055,909 -0.31(-0.80%)
Nov 13, 2017 39.12 39.15 38.97 39.03 1,426,760 -0.17(-0.45%)
Nov 10, 2017 39.23 39.25 39.00 39.20 2,108,148 +0.04(+0.09%)
Nov 09, 2017 39.10 39.23 38.98 39.16 4,123,795 -0.10(-0.26%)
Nov 08, 2017 39.07 39.29 39.06 39.27 2,215,322 +0.13(+0.34%)
Nov 07, 2017 38.79 39.18 38.78 39.13 2,425,239 -0.10(-0.25%)
Nov 06, 2017 39.19 39.32 39.13 39.23 1,976,194 -0.18(-0.46%)
Nov 03, 2017 39.25 39.43 39.23 39.41 2,438,696 +0.39(+0.99%)
Nov 02, 2017 38.99 39.13 38.80 39.03 2,483,047 -0.05(-0.12%)
Nov 01, 2017 39.21 39.29 38.95 39.07 5,548,474 +0.24(+0.61%)
Oct 31, 2017 38.83 39.00 38.58 38.84 2,391,958 -0.13(-0.34%)
Oct 30, 2017 39.41 39.50 38.95 38.97 2,429,822 -0.58(-1.46%)
Oct 27, 2017 39.57 39.79 39.42 39.55 3,761,745 +0.08(+0.21%)
Oct 26, 2017 39.41 39.63 39.32 39.47 6,351,391 +0.55(+1.41%)
Oct 25, 2017 39.32 39.40 38.61 38.92 4,671,880 +0.77(+2.01%)
Oct 24, 2017 38.13 38.22 37.92 38.15 2,821,839 -0.60(-1.54%)
Oct 23, 2017 38.85 38.96 38.61 38.75 3,497,755 +0.04(+0.09%)
Oct 20, 2017 38.49 38.74 38.48 38.71 2,113,007 +0.43(+1.13%)
Oct 19, 2017 38.36 38.49 38.09 38.28 2,375,291 -0.33(-0.86%)
Oct 18, 2017 38.58 38.73 38.55 38.61 1,508,908 -0.11(-0.30%)
Oct 17, 2017 38.77 38.78 38.54 38.72 3,077,560 -0.10(-0.26%)
Oct 16, 2017 38.88 38.99 38.76 38.83 1,664,295 -0.06(-0.16%)
Oct 13, 2017 38.84 39.04 38.82 38.89 1,888,042 +0.01(+0.03%)
Oct 12, 2017 38.94 38.94 38.65 38.88 3,720,118 -0.20(-0.52%)
Oct 11, 2017 39.00 39.15 38.88 39.08 4,231,557 +0.04(+0.09%)
Oct 10, 2017 38.63 39.06 38.55 39.04 6,896,760 +0.93(+2.45%)
Oct 09, 2017 38.04 38.24 37.87 38.11 3,643,701 +0.52(+1.38%)
Oct 06, 2017 37.57 37.71 37.31 37.59 10,622,684 +0.57(+1.55%)
Oct 05, 2017 37.38 37.39 36.99 37.02 3,516,552 -0.92(-2.42%)
Oct 04, 2017 37.67 38.05 37.66 37.93 3,356,294 +0.43(+1.16%)
Oct 03, 2017 37.38 37.64 37.34 37.50 2,334,983 -0.16(-0.42%)
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.