Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 37.17 37.17 37.17 0 -0.62(-1.64%)
Dec 28, 2017 37.71 38.21 37.63 37.79 138,045 +0.25(+0.66%)
Dec 27, 2017 37.63 37.96 37.38 37.55 143,060 +0.00(+0.00%)
Dec 26, 2017 37.63 38.00 37.21 37.55 217,522 -0.08(-0.22%)
Dec 22, 2017 38.12 38.25 37.38 37.63 243,695 -0.41(-1.09%)
Dec 21, 2017 37.75 38.08 37.26 38.04 285,535 +0.41(+1.10%)
Dec 20, 2017 36.97 37.92 36.68 37.63 296,355 +0.78(+2.13%)
Dec 19, 2017 37.17 37.46 36.43 36.84 326,169 -0.25(-0.67%)
Dec 18, 2017 36.35 37.34 36.22 37.09 479,544 +1.36(+3.82%)
Dec 15, 2017 34.61 36.14 34.52 35.73 679,117 +1.16(+3.35%)
Dec 14, 2017 35.44 35.98 34.57 34.57 804,306 -0.91(-2.56%)
Dec 13, 2017 35.36 36.18 34.94 35.48 580,378 +0.12(+0.35%)
Dec 12, 2017 36.55 37.05 35.15 35.36 714,093 -0.74(-2.06%)
Dec 11, 2017 39.32 39.46 34.96 36.10 1,137,750 -2.97(-7.61%)
Dec 08, 2017 36.88 39.53 36.80 39.07 1,203,082 +0.00(+0.00%)
Dec 07, 2017 45.85 45.85 36.35 2,880,863 +0.00(+0.00%)
Dec 06, 2017 47.87 47.99 47.13 47.50 161,297 -0.33(-0.69%)
Dec 05, 2017 47.83 48.12 46.76 47.83 272,297 -0.12(-0.26%)
Dec 04, 2017 48.16 47.75 47.95 243,220 -0.21(-0.43%)
Dec 01, 2017 48.53 48.53 46.43 48.16 274,730 -0.58(-1.19%)
Nov 30, 2017 48.78 48.97 47.91 48.74 225,813 +0.04(+0.08%)
Nov 29, 2017 48.57 49.61 48.12 48.70 193,574 +0.17(+0.34%)
Nov 28, 2017 48.49 48.66 47.38 48.53 207,499 +0.12(+0.26%)
Nov 27, 2017 49.32 49.69 48.33 48.41 119,667 -0.99(-2.01%)
Nov 24, 2017 49.56 50.04 48.86 49.40 81,396 +0.04(+0.08%)
Nov 22, 2017 50.31 50.35 49.28 49.36 139,545 -0.99(-1.97%)
Nov 21, 2017 50.14 50.89 49.77 50.35 201,238 +0.33(+0.66%)
Nov 20, 2017 49.03 50.47 48.86 50.02 186,411 +1.03(+2.11%)
Nov 17, 2017 47.75 49.15 47.75 48.99 246,402 +1.16(+2.42%)
Nov 16, 2017 49.36 49.69 47.62 47.83 511,689 -1.61(-3.26%)
Nov 15, 2017 52.70 52.70 49.15 49.44 311,919 -3.55(-6.70%)
Nov 14, 2017 54.03 54.31 52.95 52.99 188,048 -1.20(-2.21%)
Nov 13, 2017 54.85 54.85 53.86 54.19 147,443 -0.99(-1.80%)
Nov 10, 2017 55.35 55.85 55.10 55.18 105,728 -0.17(-0.30%)
Nov 09, 2017 54.93 55.35 54.56 55.35 77,881 -0.17(-0.30%)
Nov 08, 2017 55.72 55.80 54.31 55.51 156,943 -0.29(-0.52%)
Nov 07, 2017 56.46 56.46 54.89 55.80 165,424 -0.83(-1.46%)
Nov 06, 2017 55.68 56.79 55.51 56.63 104,376 +1.07(+1.93%)
Nov 03, 2017 56.17 56.42 55.55 55.55 131,743 -0.54(-0.96%)
Nov 02, 2017 56.67 56.67 55.55 56.09 149,548 -0.83(-1.45%)
Nov 01, 2017 57.25 57.25 56.17 56.92 206,981 +0.12(+0.22%)
Oct 31, 2017 56.67 57.12 56.42 56.79 235,702 +0.62(+1.10%)
Oct 30, 2017 56.75 56.75 55.80 56.17 109,135 -0.41(-0.73%)
Oct 27, 2017 57.49 57.78 56.54 56.59 142,258 -0.91(-1.58%)
Oct 26, 2017 56.01 57.54 55.77 57.49 195,174 +1.98(+3.57%)
Oct 25, 2017 54.89 55.76 54.52 55.51 169,921 +0.66(+1.20%)
Oct 24, 2017 55.26 55.26 54.40 54.85 123,287 -0.08(-0.15%)
Oct 23, 2017 55.97 56.17 54.74 54.93 132,767 -0.95(-1.70%)
Oct 20, 2017 55.35 56.34 55.14 55.88 221,202 +0.87(+1.58%)
Oct 19, 2017 54.69 55.15 53.69 55.02 182,738 +0.25(+0.45%)
Oct 18, 2017 53.91 54.89 53.77 54.77 203,758 +1.10(+2.05%)
Oct 17, 2017 54.65 54.73 53.55 53.67 170,871 -0.98(-1.79%)
Oct 16, 2017 54.69 55.38 54.36 54.65 198,912 +0.33(+0.60%)
Oct 13, 2017 54.20 54.55 53.55 54.32 124,277 +0.41(+0.75%)
Oct 12, 2017 53.55 54.12 53.06 53.91 127,202 +0.16(+0.30%)
Oct 11, 2017 54.36 54.52 53.67 53.75 114,094 -0.61(-1.12%)
Oct 10, 2017 54.69 54.97 53.16 54.36 190,965 -0.33(-0.60%)
Oct 09, 2017 55.62 55.79 54.52 54.69 118,569 -0.69(-1.25%)
Oct 06, 2017 54.52 55.50 54.08 55.38 189,820 +0.61(+1.11%)
Oct 05, 2017 55.05 55.18 54.44 54.77 115,453 -0.12(-0.22%)
Oct 04, 2017 55.34 55.46 54.85 54.89 135,823 -0.45(-0.81%)
Oct 03, 2017 55.34 55.62 54.52 55.34 183,373 +0.04(+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.