Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 36.28 36.28 36.28 0 -0.07(-0.19%)
Dec 28, 2017 36.08 36.38 35.90 36.35 759,941 +0.36(+0.99%)
Dec 27, 2017 35.92 36.22 35.88 35.99 807,872 +0.08(+0.22%)
Dec 26, 2017 36.15 36.33 35.90 35.92 579,529 -0.42(-1.15%)
Dec 22, 2017 36.26 36.44 36.18 36.33 517,576 +0.19(+0.51%)
Dec 21, 2017 36.23 36.43 36.08 36.15 1,766,779 -0.09(-0.26%)
Dec 20, 2017 36.30 36.63 36.15 36.24 1,576,003 +0.09(+0.24%)
Dec 19, 2017 36.45 36.53 36.02 36.16 1,241,709 -0.33(-0.91%)
Dec 18, 2017 37.06 37.22 36.41 36.49 1,010,526 -0.55(-1.48%)
Dec 15, 2017 37.40 36.56 37.04 2,175,103 +0.48(+1.31%)
Dec 14, 2017 37.05 37.09 36.50 36.56 1,304,324 -0.42(-1.13%)
Dec 13, 2017 37.02 37.31 36.95 36.98 1,135,629 -0.17(-0.46%)
Dec 12, 2017 37.91 37.91 37.07 37.14 1,083,061 -0.83(-2.19%)
Dec 11, 2017 38.14 38.14 37.51 37.97 1,000,226 -0.15(-0.40%)
Dec 08, 2017 38.10 38.24 37.88 38.13 947,553 -0.03(-0.08%)
Dec 07, 2017 37.91 38.26 37.65 38.16 1,712,397 +0.28(+0.75%)
Dec 06, 2017 37.61 37.99 37.57 37.87 1,311,481 +0.35(+0.94%)
Dec 05, 2017 37.60 37.67 37.36 37.52 920,869 -0.13(-0.35%)
Dec 04, 2017 37.48 37.71 37.26 37.65 804,129 +0.28(+0.74%)
Dec 01, 2017 37.74 37.97 37.08 37.38 946,508 -0.30(-0.80%)
Nov 30, 2017 36.88 37.71 36.88 37.67 2,338,662 +0.78(+2.13%)
Nov 29, 2017 36.79 37.02 36.72 36.89 814,094 +0.05(+0.13%)
Nov 28, 2017 36.78 36.95 36.57 36.84 861,903 +0.03(+0.08%)
Nov 27, 2017 36.45 36.91 36.38 36.81 765,794 +0.34(+0.93%)
Nov 24, 2017 36.82 36.82 36.44 36.48 399,224 -0.22(-0.59%)
Nov 22, 2017 36.68 36.76 36.51 36.69 766,458 +0.13(+0.36%)
Nov 21, 2017 36.73 36.82 36.49 36.56 740,569 -0.11(-0.29%)
Nov 20, 2017 36.88 36.88 36.47 36.67 919,009 -0.21(-0.56%)
Nov 17, 2017 36.98 37.04 36.64 36.88 645,218 -0.08(-0.21%)
Nov 16, 2017 36.94 37.20 36.80 36.95 817,239 +0.14(+0.38%)
Nov 15, 2017 37.44 37.51 36.81 36.81 1,033,926 -0.63(-1.68%)
Nov 14, 2017 37.09 37.50 37.09 37.44 530,505 +0.31(+0.83%)
Nov 13, 2017 36.84 37.28 36.74 37.14 997,300 +0.30(+0.81%)
Nov 10, 2017 36.81 36.94 36.53 36.84 760,164 -0.05(-0.12%)
Nov 09, 2017 37.35 37.51 36.53 36.88 676,497 -0.04(-0.10%)
Nov 08, 2017 36.72 36.98 36.54 36.92 878,946 +0.00(+0.00%)
Nov 07, 2017 36.64 37.01 36.55 36.92 511,221 +0.30(+0.82%)
Nov 06, 2017 36.67 36.92 36.53 36.62 448,571 +0.04(+0.10%)
Nov 03, 2017 36.55 36.69 36.38 36.58 904,245 +0.02(+0.06%)
Nov 02, 2017 36.83 36.91 36.49 36.56 691,498 -0.23(-0.63%)
Nov 01, 2017 37.00 37.01 36.65 36.79 628,718 +0.00(+0.00%)
Oct 31, 2017 36.99 37.08 36.68 36.79 1,411,014 -0.19(-0.52%)
Oct 30, 2017 37.28 37.37 36.77 36.98 948,185 -0.28(-0.76%)
Oct 27, 2017 36.88 37.27 36.80 37.27 638,685 +0.18(+0.50%)
Oct 26, 2017 36.72 37.18 36.72 37.08 786,889 +0.44(+1.20%)
Oct 25, 2017 36.78 36.82 36.11 36.64 822,602 -0.18(-0.50%)
Oct 24, 2017 36.73 36.85 36.60 36.83 524,447 +0.08(+0.23%)
Oct 23, 2017 36.97 36.98 36.58 36.74 441,272 -0.22(-0.60%)
Oct 20, 2017 37.13 37.21 36.84 36.97 891,124 -0.19(-0.52%)
Oct 19, 2017 36.92 37.17 36.86 37.16 490,642 +0.29(+0.79%)
Oct 18, 2017 36.64 36.99 36.61 36.87 742,843 +0.22(+0.59%)
Oct 17, 2017 36.35 36.70 36.28 36.65 847,628 +0.28(+0.76%)
Oct 16, 2017 36.38 36.61 36.26 36.38 492,618 -0.06(-0.17%)
Oct 13, 2017 36.71 36.72 36.40 36.44 451,667 -0.02(-0.06%)
Oct 12, 2017 36.16 36.74 36.12 36.46 851,421 +0.30(+0.83%)
Oct 11, 2017 36.13 36.41 35.98 36.16 931,934 +0.05(+0.13%)
Oct 10, 2017 36.10 36.21 35.89 36.11 600,462 +0.10(+0.28%)
Oct 09, 2017 35.88 36.06 35.84 36.01 356,403 +0.12(+0.32%)
Oct 06, 2017 35.97 36.23 35.80 35.90 847,364 -0.07(-0.19%)
Oct 05, 2017 36.17 36.24 35.91 35.97 987,393 -0.21(-0.57%)
Oct 04, 2017 36.15 36.26 35.92 36.18 1,278,266 +0.22(+0.60%)
Oct 03, 2017 36.48 36.48 35.91 35.96 1,010,766 -0.50(-1.37%)
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.