Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.84 40.84 40.84 0 +0.08(+0.19%)
Dec 28, 2017 40.87 40.87 40.71 40.76 2,785 +0.12(+0.29%)
Dec 27, 2017 40.44 40.67 40.44 40.64 3,862 +0.18(+0.45%)
Dec 26, 2017 40.40 40.47 40.40 40.46 6,452 +0.12(+0.30%)
Dec 22, 2017 40.65 40.65 40.28 40.34 12,440 -0.41(-1.01%)
Dec 21, 2017 40.82 41.10 40.72 40.75 125,322 +0.27(+0.67%)
Dec 20, 2017 40.68 40.82 40.47 40.47 434,300 +0.04(+0.11%)
Dec 19, 2017 40.41 40.50 40.33 40.43 22,686 -0.12(-0.30%)
Dec 18, 2017 40.84 41.86 40.19 40.55 227,432 +0.58(+1.44%)
Dec 15, 2017 40.03 40.87 39.87 39.98 11,746 +0.24(+0.60%)
Dec 14, 2017 39.77 39.85 39.58 39.74 9,800 -0.09(-0.24%)
Dec 13, 2017 40.46 40.46 39.52 39.83 10,227 +0.75(+1.93%)
Dec 12, 2017 39.35 39.35 38.97 39.08 5,582 -0.19(-0.47%)
Dec 11, 2017 39.20 39.41 39.20 39.27 8,496 +0.45(+1.16%)
Dec 08, 2017 38.77 38.97 38.73 38.81 65,506 +0.37(+0.96%)
Dec 07, 2017 38.17 38.45 38.17 38.45 7,453 +0.71(+1.88%)
Dec 06, 2017 38.09 38.09 37.74 37.74 1,786 -0.71(-1.85%)
Dec 05, 2017 38.16 38.92 38.09 38.45 5,133 +0.23(+0.60%)
Dec 04, 2017 38.67 38.67 38.22 38.22 2,892 -0.19(-0.49%)
Dec 01, 2017 38.37 38.64 38.37 38.40 4,249 +0.13(+0.35%)
Nov 30, 2017 38.16 38.43 38.16 38.27 3,687 -0.25(-0.65%)
Nov 29, 2017 38.59 38.59 38.28 38.52 34,929 +0.04(+0.11%)
Nov 28, 2017 38.37 38.48 38.36 38.48 5,589 +0.12(+0.30%)
Nov 27, 2017 38.77 38.77 38.23 38.37 10,353 -0.21(-0.55%)
Nov 24, 2017 38.48 38.59 38.44 38.58 23,548 +0.21(+0.54%)
Nov 22, 2017 38.39 38.44 38.25 38.37 4,339 +0.03(+0.09%)
Nov 21, 2017 38.33 38.41 38.23 38.33 7,481 +0.27(+0.71%)
Nov 20, 2017 38.16 38.22 37.95 38.06 14,029 +0.44(+1.17%)
Nov 17, 2017 37.59 37.66 37.55 37.63 5,026 -0.20(-0.52%)
Nov 16, 2017 37.50 37.82 37.50 37.82 3,680 +0.44(+1.19%)
Nov 15, 2017 37.16 37.58 37.16 37.38 3,860 -0.05(-0.14%)
Nov 14, 2017 37.68 37.68 37.28 37.43 2,034 -0.20(-0.52%)
Nov 13, 2017 37.51 37.63 37.20 37.63 80,846 -0.03(-0.09%)
Nov 10, 2017 37.76 37.76 37.57 37.66 3,923 +0.10(+0.27%)
Nov 09, 2017 37.54 37.63 37.50 37.56 1,316 -0.16(-0.42%)
Nov 08, 2017 37.59 37.76 37.50 37.72 13,438 +0.47(+1.27%)
Nov 07, 2017 37.31 37.38 37.10 37.24 4,916 +0.11(+0.31%)
Nov 06, 2017 37.15 37.21 37.03 37.13 3,996 +0.31(+0.84%)
Nov 03, 2017 36.77 36.89 36.54 36.82 1,619 -0.05(-0.14%)
Nov 02, 2017 36.82 36.94 36.78 36.87 4,955 -0.12(-0.33%)
Nov 01, 2017 36.85 37.17 36.85 36.99 7,622 +0.59(+1.62%)
Oct 31, 2017 36.11 36.63 36.11 36.40 31,716 +0.63(+1.77%)
Oct 30, 2017 35.82 35.90 35.71 35.77 4,950 -0.18(-0.50%)
Oct 27, 2017 36.03 36.03 35.95 35.95 963 +0.12(+0.33%)
Oct 26, 2017 35.92 35.92 35.70 35.83 1,184 +0.20(+0.55%)
Oct 25, 2017 35.70 35.70 35.63 35.63 1,167 -0.36(-1.00%)
Oct 24, 2017 36.03 36.05 35.99 35.99 1,270 -0.15(-0.40%)
Oct 23, 2017 36.11 36.25 36.11 36.14 922 +0.06(+0.17%)
Oct 20, 2017 36.08 36.20 36.06 36.08 33,602 +0.03(+0.07%)
Oct 19, 2017 35.84 36.05 35.68 36.05 1,680 +0.09(+0.24%)
Oct 18, 2017 35.96 35.98 35.96 35.97 1,784 -0.09(-0.24%)
Oct 17, 2017 36.05 36.05 35.97 36.05 2,231 -0.15(-0.40%)
Oct 16, 2017 36.16 36.22 36.14 36.20 6,236 +0.10(+0.28%)
Oct 13, 2017 36.11 36.25 36.09 36.09 2,603 +0.02(+0.05%)
Oct 11, 2017 36.08 36.08 36.08 10 +0.02(+0.05%)
Oct 10, 2017 36.03 36.19 36.03 36.06 2,656 +0.12(+0.33%)
Oct 09, 2017 35.96 35.96 35.72 35.94 6,474 -0.05(-0.14%)
Oct 06, 2017 36.09 36.09 35.93 35.99 3,492 -0.57(-1.57%)
Oct 05, 2017 36.47 36.63 36.47 36.57 1,540 +0.08(+0.21%)
Oct 04, 2017 36.49 36.68 36.47 36.49 6,216 +0.09(+0.26%)
Oct 03, 2017 36.34 36.40 36.34 36.39 5,915 -0.03(-0.07%)
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.