Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 37.82 37.82 37.82 0 -0.96(-2.48%)
Dec 28, 2017 38.44 39.28 38.31 38.78 288,429 +0.38(+0.99%)
Dec 27, 2017 39.09 40.00 38.07 38.40 347,685 -0.69(-1.77%)
Dec 26, 2017 39.44 39.55 38.06 39.09 410,873 -0.46(-1.16%)
Dec 22, 2017 37.69 39.68 36.73 39.55 677,166 +2.07(+5.52%)
Dec 21, 2017 37.30 38.27 37.00 37.48 382,572 +1.20(+3.31%)
Dec 20, 2017 35.48 36.36 35.15 36.28 233,340 +0.76(+2.14%)
Dec 19, 2017 35.70 36.77 35.25 35.52 322,466 -0.29(-0.81%)
Dec 18, 2017 34.32 36.12 34.06 35.81 265,647 +1.60(+4.68%)
Dec 15, 2017 33.89 34.58 33.48 34.21 896,861 +0.34(+1.00%)
Dec 14, 2017 35.25 35.75 33.79 33.87 321,199 -1.48(-4.19%)
Dec 13, 2017 34.25 36.08 34.00 35.35 526,125 +1.75(+5.21%)
Dec 12, 2017 34.11 34.17 33.22 33.60 353,296 -0.56(-1.64%)
Dec 11, 2017 34.47 35.07 34.01 34.16 360,343 +0.00(+0.00%)
Dec 08, 2017 34.19 34.71 33.36 34.16 386,577 +0.06(+0.18%)
Dec 07, 2017 35.00 35.41 33.86 34.10 924,802 -1.26(-3.56%)
Dec 06, 2017 36.17 36.40 34.86 35.36 317,370 -0.92(-2.54%)
Dec 05, 2017 37.21 37.47 36.21 36.28 300,482 +0.08(+0.22%)
Dec 04, 2017 38.66 38.66 36.08 36.20 237,755 -1.82(-4.79%)
Dec 01, 2017 38.63 38.77 37.03 38.02 328,179 -0.18(-0.47%)
Nov 30, 2017 36.12 38.86 36.00 38.20 569,213 +2.27(+6.32%)
Nov 29, 2017 35.49 36.12 35.28 35.93 254,279 +0.66(+1.87%)
Nov 28, 2017 35.36 35.46 34.63 35.27 227,459 +0.05(+0.14%)
Nov 27, 2017 36.03 36.30 35.21 35.22 176,261 -0.67(-1.87%)
Nov 24, 2017 35.68 36.30 35.50 35.89 93,475 +0.15(+0.42%)
Nov 22, 2017 35.50 35.92 35.41 35.74 192,336 +0.16(+0.45%)
Nov 21, 2017 35.12 35.70 34.71 35.58 290,282 +0.72(+2.07%)
Nov 20, 2017 35.49 35.75 34.55 34.86 310,107 -0.09(-0.26%)
Nov 17, 2017 35.25 35.46 34.39 34.95 358,246 -0.33(-0.94%)
Nov 16, 2017 35.01 36.04 34.85 35.28 317,998 +0.37(+1.06%)
Nov 15, 2017 34.75 35.00 33.44 34.91 325,736 +0.09(+0.26%)
Nov 14, 2017 34.63 35.66 33.76 34.82 609,311 +0.18(+0.52%)
Nov 13, 2017 33.36 35.00 33.36 34.64 726,555 +0.87(+2.58%)
Nov 10, 2017 32.96 34.03 32.79 33.77 577,732 +0.65(+1.96%)
Nov 09, 2017 30.94 34.15 30.48 33.12 732,936 +2.18(+7.05%)
Nov 08, 2017 30.05 31.34 30.05 30.94 314,783 +0.74(+2.45%)
Nov 07, 2017 30.48 31.04 30.03 30.20 353,492 -0.58(-1.88%)
Nov 06, 2017 30.59 30.87 29.22 30.78 426,778 +0.47(+1.55%)
Nov 03, 2017 30.48 30.86 30.13 30.31 423,454 -0.17(-0.56%)
Nov 02, 2017 29.39 31.19 29.11 30.48 500,194 +1.23(+4.21%)
Nov 01, 2017 29.33 29.56 28.33 29.25 655,112 +0.18(+0.62%)
Oct 31, 2017 29.62 30.01 28.85 29.07 428,858 -0.46(-1.56%)
Oct 30, 2017 29.95 30.46 29.01 29.53 521,558 -0.35(-1.17%)
Oct 27, 2017 30.68 31.03 29.82 29.88 780,743 -0.85(-2.77%)
Oct 26, 2017 31.19 31.19 30.12 30.73 561,171 -0.51(-1.63%)
Oct 25, 2017 31.80 33.15 30.76 31.24 737,675 -0.33(-1.05%)
Oct 24, 2017 32.00 32.40 30.75 31.57 1,615,803 -1.37(-4.16%)
Oct 23, 2017 35.37 37.50 32.69 32.94 8,312,024 +7.28(+28.37%)
Oct 20, 2017 26.03 26.03 25.45 25.66 520,402 -0.06(-0.23%)
Oct 19, 2017 26.01 26.22 25.50 25.72 229,409 -0.30(-1.15%)
Oct 18, 2017 25.90 26.17 25.47 26.02 237,999 +0.46(+1.80%)
Oct 17, 2017 25.95 25.95 24.80 25.56 312,031 -0.34(-1.31%)
Oct 16, 2017 25.20 27.09 25.11 25.90 857,683 +0.79(+3.15%)
Oct 13, 2017 25.12 25.35 24.92 25.11 454,308 +0.01(+0.04%)
Oct 12, 2017 25.56 25.70 24.98 25.10 532,488 -0.46(-1.80%)
Oct 11, 2017 25.59 25.70 25.47 25.56 336,402 +0.03(+0.12%)
Oct 10, 2017 25.53 25.69 25.07 25.53 379,153 +0.06(+0.24%)
Oct 09, 2017 25.39 25.97 25.37 25.47 231,435 +0.11(+0.43%)
Oct 06, 2017 26.20 26.44 24.97 25.36 405,650 -0.84(-3.21%)
Oct 05, 2017 26.27 26.30 25.86 26.20 259,213 -0.03(-0.11%)
Oct 04, 2017 25.05 26.29 24.90 26.23 363,482 +1.12(+4.46%)
Oct 03, 2017 25.30 25.79 25.03 25.11 219,082 -0.04(-0.16%)
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.