Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.16 39.16 39.16 0 -0.05(-0.13%)
Dec 28, 2017 39.33 39.33 38.99 39.21 11,194,231 +0.09(+0.24%)
Dec 27, 2017 39.12 39.33 39.03 39.12 15,745,971 +0.03(+0.06%)
Dec 26, 2017 39.43 38.99 39.10 18,283,026 -0.53(-1.33%)
Dec 22, 2017 39.31 39.89 39.04 39.62 39,972,388 -0.05(-0.13%)
Dec 21, 2017 40.33 40.37 39.50 39.67 50,608,536 -0.68(-1.68%)
Dec 20, 2017 40.27 40.42 39.59 40.35 48,240,388 +0.44(+1.11%)
Dec 19, 2017 39.28 40.05 38.93 39.91 48,804,428 +0.66(+1.69%)
Dec 18, 2017 38.31 39.32 38.21 39.25 59,096,056 +1.44(+3.82%)
Dec 15, 2017 36.82 38.04 36.55 37.81 55,958,988 +1.10(+3.01%)
Dec 14, 2017 36.85 36.97 36.49 36.70 23,153,596 -0.07(-0.18%)
Dec 13, 2017 37.03 37.04 36.69 36.77 25,117,350 +0.01(+0.02%)
Dec 12, 2017 36.88 37.01 36.55 36.76 19,515,000 -0.28(-0.76%)
Dec 11, 2017 36.72 37.14 36.69 37.04 24,073,240 +0.26(+0.72%)
Dec 08, 2017 36.78 36.97 36.58 36.78 27,291,480 +0.23(+0.63%)
Dec 07, 2017 36.87 36.99 36.30 36.55 38,547,460 -0.31(-0.85%)
Dec 06, 2017 37.09 36.20 36.86 32,588,326 +0.01(+0.02%)
Dec 05, 2017 37.84 38.09 36.68 36.86 36,059,388 -0.89(-2.36%)
Dec 04, 2017 38.20 38.40 37.61 37.75 33,002,968 -0.16(-0.43%)
Dec 01, 2017 37.95 37.99 37.48 37.91 31,418,570 -0.14(-0.36%)
Nov 30, 2017 37.64 38.35 37.61 38.04 40,194,896 +0.76(+2.03%)
Nov 29, 2017 38.05 38.26 37.14 37.29 31,859,534 -0.66(-1.74%)
Nov 28, 2017 37.88 38.04 37.60 37.95 23,799,992 +0.20(+0.54%)
Nov 27, 2017 37.85 37.56 37.75 21,453,714 -0.22(-0.58%)
Nov 24, 2017 37.80 37.99 37.70 37.97 7,620,970 +0.08(+0.22%)
Nov 22, 2017 38.13 38.14 37.78 37.88 23,028,970 -0.25(-0.65%)
Nov 21, 2017 37.94 38.37 37.93 38.13 25,758,090 +0.27(+0.72%)
Nov 20, 2017 37.95 38.28 37.75 37.86 26,423,498 -0.01(-0.02%)
Nov 17, 2017 38.60 38.71 37.86 37.87 75,195,936 -0.87(-2.23%)
Nov 16, 2017 38.71 39.09 38.57 38.73 29,842,756 +0.16(+0.42%)
Nov 15, 2017 38.51 38.86 38.33 38.57 20,199,664 -0.34(-0.87%)
Nov 14, 2017 38.77 38.96 38.45 38.91 26,164,866 +0.09(+0.24%)
Nov 13, 2017 38.40 38.98 38.39 38.82 22,392,550 +0.14(+0.37%)
Nov 10, 2017 39.06 39.10 38.50 38.67 28,400,130 -0.61(-1.55%)
Nov 09, 2017 39.07 39.36 38.73 39.28 30,133,140 -0.34(-0.86%)
Nov 08, 2017 39.55 39.62 39.27 39.62 25,410,706 -0.07(-0.17%)
Nov 07, 2017 39.62 39.95 39.36 39.69 28,838,200 +0.07(+0.17%)
Nov 06, 2017 39.54 39.66 39.10 39.62 40,099,584 +0.54(+1.37%)
Nov 03, 2017 39.81 39.89 38.46 39.08 46,592,932 -0.64(-1.61%)
Nov 02, 2017 39.31 39.84 38.98 39.73 52,877,524 +0.33(+0.83%)
Nov 01, 2017 38.77 39.40 38.45 39.40 56,683,532 +1.03(+2.68%)
Oct 31, 2017 38.12 38.63 37.66 38.37 55,719,448 +0.94(+2.52%)
Oct 30, 2017 37.52 38.11 37.01 37.42 57,094,160 -0.03(-0.07%)
Oct 27, 2017 36.52 37.95 36.35 37.45 106,740,056 +2.57(+7.38%)
Oct 26, 2017 34.50 35.07 34.34 34.88 45,331,452 +0.48(+1.40%)
Oct 25, 2017 34.49 34.63 34.15 34.40 28,492,484 -0.14(-0.42%)
Oct 24, 2017 34.58 34.62 34.34 34.54 23,299,872 +0.10(+0.29%)
Oct 23, 2017 34.20 34.61 34.07 34.44 33,960,168 +0.34(+0.99%)
Oct 20, 2017 34.02 34.12 33.82 34.10 21,739,282 +0.29(+0.85%)
Oct 19, 2017 33.64 34.02 33.59 33.81 22,789,402 -0.14(-0.40%)
Oct 18, 2017 33.57 33.98 33.40 33.95 25,401,178 +0.39(+1.16%)
Oct 17, 2017 33.37 33.62 33.21 33.56 18,414,730 +0.03(+0.08%)
Oct 16, 2017 33.49 33.56 33.27 33.53 14,806,890 +0.08(+0.23%)
Oct 13, 2017 33.27 33.58 33.13 33.46 19,953,364 +0.40(+1.22%)
Oct 12, 2017 33.19 33.22 32.88 33.05 21,680,922 -0.09(-0.28%)
Oct 11, 2017 33.30 33.46 32.94 33.15 36,458,784 -0.30(-0.88%)
Oct 10, 2017 33.68 33.70 33.21 33.44 35,437,076 -0.18(-0.53%)
Oct 09, 2017 33.47 33.64 33.33 33.62 21,925,790 +0.19(+0.58%)
Oct 06, 2017 33.40 33.64 33.25 33.43 22,393,586 +0.08(+0.25%)
Oct 05, 2017 33.32 33.44 33.07 33.34 20,997,540 +0.16(+0.48%)
Oct 04, 2017 33.22 33.23 32.78 33.18 33,630,284 -0.03(-0.10%)
Oct 03, 2017 32.85 33.48 32.85 33.21 40,313,768 +0.29(+0.87%)
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.