Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 37.76 37.76 37.76 0 -0.19(-0.51%)
Dec 28, 2017 37.85 37.98 37.67 37.95 1,921,902 +0.22(+0.59%)
Dec 27, 2017 37.64 37.90 37.60 37.73 3,208,392 +0.03(+0.08%)
Dec 26, 2017 37.56 37.80 37.52 37.70 2,016,707 +0.18(+0.49%)
Dec 22, 2017 37.51 37.64 37.34 37.51 3,542,854 +0.04(+0.12%)
Dec 21, 2017 37.65 37.82 37.39 37.47 6,796,885 -0.11(-0.29%)
Dec 20, 2017 37.96 37.97 37.56 37.58 5,275,000 -0.27(-0.70%)
Dec 19, 2017 38.00 38.09 37.81 37.85 4,659,317 -0.13(-0.35%)
Dec 18, 2017 38.60 38.63 37.88 37.98 3,717,423 -0.42(-1.09%)
Dec 15, 2017 38.23 38.57 38.02 38.40 7,019,597 +0.36(+0.95%)
Dec 14, 2017 38.09 38.33 37.95 38.03 3,561,935 -0.03(-0.08%)
Dec 13, 2017 38.13 38.29 38.03 38.06 3,217,279 -0.12(-0.30%)
Dec 12, 2017 38.18 38.34 38.00 38.18 2,779,206 +0.12(+0.32%)
Dec 11, 2017 37.97 38.13 37.81 38.06 2,718,405 +0.14(+0.36%)
Dec 08, 2017 37.88 37.93 37.64 37.92 3,315,962 +0.09(+0.25%)
Dec 07, 2017 37.55 37.94 37.49 37.83 2,509,574 +0.14(+0.38%)
Dec 06, 2017 37.84 38.03 37.62 37.69 3,535,463 -0.10(-0.26%)
Dec 05, 2017 38.02 38.06 37.67 37.78 3,764,640 -0.13(-0.34%)
Dec 04, 2017 38.05 38.17 37.61 37.91 4,531,026 +0.23(+0.62%)
Dec 01, 2017 37.82 37.89 36.66 37.68 4,141,959 -0.02(-0.05%)
Nov 30, 2017 37.68 37.90 37.40 37.70 8,184,280 +0.19(+0.52%)
Nov 29, 2017 37.16 37.66 37.10 37.51 3,598,973 +0.40(+1.07%)
Nov 28, 2017 36.78 37.16 36.72 37.11 3,963,807 +0.36(+0.97%)
Nov 27, 2017 36.60 36.97 36.56 36.75 4,109,336 +0.19(+0.52%)
Nov 24, 2017 36.67 36.77 36.43 36.56 1,445,715 -0.02(-0.06%)
Nov 22, 2017 36.60 36.71 36.49 36.58 2,859,963 -0.01(-0.04%)
Nov 21, 2017 36.57 36.85 36.56 36.60 2,954,487 +0.17(+0.47%)
Nov 20, 2017 36.18 36.54 36.16 36.43 3,242,521 +0.36(+0.99%)
Nov 17, 2017 36.12 36.20 35.81 36.07 4,134,819 -0.20(-0.55%)
Nov 16, 2017 36.44 36.55 36.20 36.27 3,103,525 -0.06(-0.15%)
Nov 15, 2017 36.10 36.40 36.00 36.32 3,525,997 +0.07(+0.20%)
Nov 14, 2017 35.93 36.36 35.82 36.25 2,774,964 +0.14(+0.38%)
Nov 13, 2017 35.63 36.16 35.56 36.11 3,152,667 +0.41(+1.15%)
Nov 10, 2017 35.91 35.94 35.51 35.70 2,761,944 -0.27(-0.76%)
Nov 09, 2017 35.86 36.10 35.75 35.97 2,176,030 +0.04(+0.11%)
Nov 08, 2017 35.82 36.03 35.74 35.94 2,597,415 +0.08(+0.21%)
Nov 07, 2017 36.26 36.38 35.67 35.86 3,553,431 -0.33(-0.90%)
Nov 06, 2017 35.88 36.32 35.87 36.18 3,583,581 +0.25(+0.70%)
Nov 03, 2017 36.03 36.08 35.81 35.93 2,824,997 -0.18(-0.51%)
Nov 02, 2017 36.12 36.24 35.91 36.12 6,794,589 +0.05(+0.14%)
Nov 01, 2017 36.00 36.22 35.94 36.06 3,307,294 +0.17(+0.48%)
Oct 31, 2017 35.86 35.98 35.79 35.89 3,437,931 +0.03(+0.07%)
Oct 30, 2017 35.82 36.02 35.78 35.87 2,469,282 -0.05(-0.13%)
Oct 27, 2017 35.80 35.96 35.66 35.91 3,911,844 +0.13(+0.37%)
Oct 26, 2017 36.36 36.67 35.60 35.78 5,150,591 -0.19(-0.52%)
Oct 25, 2017 36.10 36.17 35.73 35.97 5,442,425 -0.21(-0.58%)
Oct 24, 2017 36.26 36.27 35.95 36.18 3,288,715 +0.10(+0.28%)
Oct 23, 2017 35.93 36.09 35.81 36.08 3,486,507 +0.20(+0.56%)
Oct 20, 2017 36.43 36.47 35.80 35.88 3,647,108 -0.26(-0.71%)
Oct 19, 2017 35.77 36.15 35.77 36.13 2,241,936 +0.30(+0.82%)
Oct 18, 2017 35.85 35.95 35.60 35.84 2,391,835 +0.00(+0.00%)
Oct 17, 2017 36.01 36.09 35.71 35.84 2,119,446 -0.18(-0.50%)
Oct 16, 2017 35.97 36.16 35.82 36.02 2,685,492 +0.07(+0.20%)
Oct 13, 2017 35.95 36.23 35.92 35.94 2,898,728 +0.03(+0.08%)
Oct 12, 2017 35.85 35.99 35.68 35.91 2,565,715 +0.03(+0.07%)
Oct 11, 2017 35.73 35.92 35.55 35.89 3,600,729 +0.11(+0.31%)
Oct 10, 2017 35.39 35.78 35.36 35.78 4,158,159 +0.45(+1.26%)
Oct 09, 2017 35.18 35.39 35.10 35.33 2,257,128 +0.13(+0.38%)
Oct 06, 2017 35.39 35.50 35.09 35.20 2,050,511 -0.09(-0.27%)
Oct 05, 2017 35.11 35.52 35.11 35.29 2,765,307 +0.16(+0.45%)
Oct 04, 2017 35.15 35.29 35.11 35.14 3,027,882 -0.05(-0.13%)
Oct 03, 2017 35.07 35.21 34.94 35.18 2,617,559 +0.11(+0.32%)
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.