Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 34.67 34.67 34.67 0 -0.46(-1.31%)
Dec 28, 2017 35.92 36.10 34.96 35.13 8,208,443 -0.62(-1.73%)
Dec 27, 2017 35.01 36.09 35.01 35.75 9,556,713 +0.70(+2.00%)
Dec 26, 2017 35.00 35.50 34.72 35.05 7,123,837 -0.09(-0.26%)
Dec 22, 2017 35.07 35.33 34.14 35.14 14,382,353 -0.73(-2.04%)
Dec 21, 2017 35.68 36.47 35.66 35.87 9,666,811 +0.21(+0.59%)
Dec 20, 2017 36.98 37.04 35.58 35.66 14,004,679 -1.26(-3.41%)
Dec 19, 2017 38.10 38.10 36.52 36.92 12,005,139 -0.83(-2.20%)
Dec 18, 2017 37.41 38.00 37.22 37.75 11,886,461 +0.72(+1.94%)
Dec 15, 2017 37.30 37.65 36.87 37.03 12,932,032 +0.02(+0.05%)
Dec 14, 2017 35.85 37.54 35.80 37.01 20,926,961 +0.82(+2.27%)
Dec 13, 2017 38.17 38.44 36.07 36.19 25,364,618 -1.89(-4.96%)
Dec 12, 2017 38.07 39.64 37.93 38.08 18,823,049 -0.22(-0.57%)
Dec 11, 2017 38.15 38.68 37.70 38.30 15,749,610 +0.21(+0.55%)
Dec 08, 2017 39.61 39.79 37.94 38.09 20,917,818 -0.64(-1.65%)
Dec 07, 2017 39.33 39.46 37.96 38.73 23,681,704 +1.12(+2.98%)
Dec 06, 2017 37.73 39.74 37.27 37.61 28,803,233 +0.01(+0.03%)
Dec 05, 2017 36.75 38.59 36.74 37.60 21,270,487 +0.73(+1.98%)
Dec 04, 2017 38.41 38.69 35.91 36.87 29,552,913 -1.35(-3.53%)
Dec 01, 2017 39.34 39.55 37.75 38.22 25,390,126 -1.00(-2.55%)
Nov 30, 2017 39.27 40.73 38.82 39.22 39,188,217 +0.09(+0.23%)
Nov 29, 2017 43.20 43.39 37.18 39.13 52,048,016 -3.42(-8.04%)
Nov 28, 2017 39.89 44.05 39.51 42.55 56,295,514 +1.53(+3.73%)
Nov 27, 2017 47.21 47.40 40.37 41.02 76,338,950 -7.84(-16.05%)
Nov 24, 2017 49.40 49.55 48.11 48.86 16,562,670 +0.05(+0.10%)
Nov 22, 2017 46.81 49.55 46.10 48.81 44,557,632 +0.75(+1.56%)
Nov 21, 2017 46.00 48.23 45.70 48.06 28,607,460 +2.85(+6.30%)
Nov 20, 2017 44.99 46.06 44.58 45.21 28,622,632 +1.03(+2.33%)
Nov 17, 2017 42.49 45.74 42.44 44.18 39,206,539 +2.28(+5.44%)
Nov 16, 2017 40.95 41.97 40.52 41.90 19,864,096 +1.24(+3.05%)
Nov 15, 2017 41.15 41.80 40.17 40.66 20,582,227 +0.92(+2.32%)
Nov 14, 2017 39.98 40.50 39.51 39.74 11,561,971 -0.24(-0.60%)
Nov 13, 2017 39.13 40.19 38.31 39.98 14,396,876 +0.77(+1.96%)
Nov 10, 2017 37.65 39.73 37.39 39.21 19,473,500 +1.25(+3.29%)
Nov 09, 2017 36.45 38.01 34.83 37.96 23,492,588 +1.25(+3.41%)
Nov 08, 2017 36.94 37.16 36.00 36.71 13,334,465 -0.05(-0.14%)
Nov 07, 2017 37.69 37.69 36.29 36.76 10,518,510 -0.42(-1.13%)
Nov 06, 2017 37.31 37.75 36.80 37.18 8,501,300 +0.29(+0.79%)
Nov 03, 2017 36.23 36.98 35.91 36.89 6,615,572 +0.82(+2.27%)
Nov 02, 2017 35.87 36.36 34.76 36.07 8,883,731 -0.40(-1.10%)
Nov 01, 2017 37.48 37.52 35.87 36.47 10,562,829 -0.72(-1.94%)
Oct 31, 2017 35.82 37.44 35.82 37.19 13,074,230 +1.44(+4.03%)
Oct 30, 2017 35.80 35.81 34.66 35.75 10,320,827 +0.55(+1.56%)
Oct 27, 2017 34.69 35.29 34.22 35.20 10,183,525 +1.09(+3.20%)
Oct 26, 2017 33.00 34.75 32.82 34.11 14,737,498 +1.21(+3.68%)
Oct 25, 2017 32.99 32.99 32.20 32.90 6,196,100 +0.19(+0.58%)
Oct 24, 2017 32.80 32.84 32.50 32.71 3,846,685 +0.18(+0.55%)
Oct 23, 2017 32.74 32.98 32.46 32.53 4,883,091 +0.03(+0.09%)
Oct 20, 2017 32.61 32.75 32.20 32.50 5,925,969 +0.38(+1.18%)
Oct 19, 2017 32.09 32.26 31.44 32.12 6,970,631 -0.40(-1.23%)
Oct 18, 2017 33.02 33.06 32.34 32.52 5,476,224 -0.17(-0.52%)
Oct 17, 2017 33.25 33.30 32.13 32.69 10,864,069 -0.53(-1.60%)
Oct 16, 2017 32.95 33.30 32.58 33.22 6,298,429 +0.41(+1.25%)
Oct 13, 2017 33.22 33.22 32.41 32.81 7,135,562 +0.00(+0.00%)
Oct 12, 2017 32.35 33.16 32.21 32.81 10,518,921 +0.81(+2.53%)
Oct 11, 2017 32.00 31.21 32.00 6,896,252 +0.68(+2.17%)
Oct 10, 2017 31.44 31.44 30.65 31.32 5,774,665 +0.25(+0.80%)
Oct 09, 2017 30.77 31.52 30.76 31.07 5,892,769 +0.31(+1.01%)
Oct 06, 2017 30.55 30.88 30.50 30.76 4,008,147 +0.00(+0.00%)
Oct 05, 2017 30.18 30.90 30.00 30.76 7,505,888 +0.61(+2.02%)
Oct 04, 2017 30.03 30.40 29.56 30.15 7,432,791 +0.21(+0.70%)
Oct 03, 2017 29.45 30.02 29.37 29.94 8,840,556 +0.55(+1.87%)
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.