Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 38.88 38.88 38.88 0 -0.30(-0.77%)
Dec 28, 2017 39.00 39.20 38.88 39.18 15,623,193 +0.29(+0.75%)
Dec 27, 2017 39.08 39.14 38.71 38.89 16,337,891 -0.17(-0.44%)
Dec 26, 2017 38.95 39.33 38.95 39.06 13,576,992 +0.12(+0.31%)
Dec 22, 2017 38.78 39.11 38.70 38.94 19,960,503 +0.06(+0.15%)
Dec 21, 2017 38.56 39.29 38.47 38.88 31,967,851 +0.33(+0.86%)
Dec 20, 2017 38.27 38.84 38.18 38.55 26,962,642 +0.50(+1.31%)
Dec 19, 2017 38.46 38.68 38.03 38.05 29,178,083 -0.41(-1.07%)
Dec 18, 2017 38.50 38.89 38.38 38.46 31,496,393 +0.22(+0.58%)
Dec 15, 2017 38.14 38.29 37.93 38.24 46,808,578 +0.50(+1.32%)
Dec 14, 2017 37.86 38.16 37.68 37.74 34,282,711 -0.30(-0.79%)
Dec 13, 2017 38.01 38.19 37.37 38.04 39,666,404 -0.06(-0.16%)
Dec 12, 2017 38.10 38.17 36.98 38.10 46,396,767 +1.20(+3.25%)
Dec 11, 2017 36.69 36.94 36.52 36.90 23,407,385 +0.17(+0.46%)
Dec 08, 2017 36.40 36.75 36.15 36.73 25,507,428 +0.56(+1.55%)
Dec 07, 2017 36.13 36.40 35.81 36.17 24,528,547 +0.06(+0.17%)
Dec 06, 2017 36.16 36.45 36.03 36.11 31,164,989 -0.44(-1.20%)
Dec 05, 2017 36.82 37.29 36.52 36.55 33,053,556 -0.72(-1.93%)
Dec 04, 2017 36.79 37.05 36.75 37.27 40,477,724 +0.77(+2.11%)
Dec 01, 2017 36.35 36.75 35.92 36.50 31,437,115 +0.12(+0.33%)
Nov 30, 2017 36.50 36.90 36.03 36.38 49,665,252 -0.10(-0.27%)
Nov 29, 2017 36.37 36.55 35.41 36.48 52,956,601 +1.06(+2.99%)
Nov 28, 2017 34.56 35.53 34.56 35.42 34,447,195 +0.74(+2.13%)
Nov 27, 2017 34.84 35.01 34.55 34.68 26,775,635 -0.13(-0.37%)
Nov 24, 2017 34.87 34.95 34.75 34.81 9,203,078 -0.06(-0.17%)
Nov 22, 2017 34.28 34.91 34.20 34.87 26,453,909 +0.54(+1.57%)
Nov 21, 2017 34.60 34.75 34.29 34.33 35,406,793 -0.31(-0.89%)
Nov 20, 2017 34.55 34.90 34.44 34.64 31,189,873 +0.13(+0.38%)
Nov 17, 2017 34.43 34.88 34.35 34.51 36,967,216 -0.01(-0.03%)
Nov 16, 2017 33.86 34.66 33.81 34.52 39,960,013 +0.71(+2.10%)
Nov 15, 2017 34.02 34.20 33.65 33.81 32,863,767 +0.09(+0.27%)
Nov 14, 2017 34.19 34.20 33.58 33.72 30,258,534 -0.45(-1.32%)
Nov 13, 2017 34.28 34.36 34.14 34.17 28,860,835 -0.05(-0.15%)
Nov 10, 2017 34.17 34.48 34.10 34.22 57,476,582 +0.22(+0.65%)
Nov 09, 2017 33.43 34.45 33.35 34.00 69,908,548 +0.56(+1.67%)
Nov 08, 2017 32.85 33.50 32.78 33.44 87,591,383 +0.37(+1.12%)
Nov 07, 2017 32.83 33.11 32.71 33.07 30,056,431 +0.21(+0.64%)
Nov 06, 2017 33.07 33.08 32.55 32.86 47,724,655 -0.44(-1.32%)
Nov 03, 2017 33.34 33.39 32.95 33.30 40,239,320 +0.13(+0.39%)
Nov 02, 2017 33.57 34.42 32.94 33.17 72,961,960 -0.38(-1.13%)
Nov 01, 2017 33.86 33.94 33.29 33.55 37,831,239 -0.10(-0.30%)
Oct 31, 2017 33.64 33.84 33.43 33.65 36,372,116 +0.11(+0.33%)
Oct 30, 2017 34.02 34.33 33.39 33.54 51,693,140 -0.43(-1.27%)
Oct 27, 2017 33.68 34.02 33.54 33.97 52,317,302 +0.29(+0.86%)
Oct 26, 2017 33.75 33.89 33.60 33.68 45,112,565 +0.19(+0.57%)
Oct 25, 2017 34.26 34.35 33.33 33.49 96,372,772 -1.37(-3.93%)
Oct 24, 2017 35.31 35.36 34.81 34.86 52,202,387 -0.39(-1.11%)
Oct 23, 2017 35.42 35.66 35.19 35.25 30,899,021 -0.29(-0.82%)
Oct 20, 2017 35.79 35.84 35.40 35.54 37,835,452 -0.15(-0.42%)
Oct 19, 2017 35.93 36.33 35.59 35.69 32,883,158 -0.02(-0.06%)
Oct 18, 2017 36.23 36.28 35.51 35.71 36,763,281 -0.52(-1.44%)
Oct 17, 2017 36.17 36.29 35.99 36.23 21,662,674 +0.06(+0.17%)
Oct 16, 2017 35.82 36.45 35.75 36.17 31,095,154 +0.47(+1.32%)
Oct 13, 2017 35.84 36.04 35.25 35.70 56,085,354 -0.16(-0.45%)
Oct 12, 2017 37.49 37.53 35.83 35.86 81,939,353 -2.33(-6.10%)
Oct 11, 2017 38.52 38.61 38.05 38.19 26,968,127 -0.31(-0.81%)
Oct 10, 2017 38.35 38.61 38.27 38.50 17,316,106 +0.20(+0.52%)
Oct 09, 2017 38.65 38.67 38.15 38.30 19,247,633 -0.29(-0.75%)
Oct 06, 2017 38.84 39.05 38.54 38.59 22,431,894 -0.92(-2.33%)
Oct 05, 2017 39.61 39.80 39.40 39.51 22,602,746 +0.01(+0.03%)
Oct 04, 2017 39.37 39.66 39.24 39.50 17,910,969 +0.02(+0.05%)
Oct 03, 2017 39.19 39.48 39.09 39.48 16,063,051 +0.37(+0.95%)
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.