Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 38.83 38.83 38.83 0 -0.65(-1.64%)
Dec 28, 2017 39.39 39.91 39.31 39.48 132,143 +0.26(+0.66%)
Dec 27, 2017 39.31 39.65 39.05 39.22 136,944 +0.00(+0.00%)
Dec 26, 2017 39.31 39.70 38.88 39.22 208,222 -0.09(-0.22%)
Dec 22, 2017 39.83 39.96 39.05 39.31 233,276 -0.43(-1.09%)
Dec 21, 2017 39.44 39.78 38.92 39.74 273,327 +0.43(+1.10%)
Dec 20, 2017 38.62 39.61 38.32 39.31 283,684 +0.82(+2.13%)
Dec 19, 2017 38.83 39.14 38.06 38.49 312,223 -0.26(-0.67%)
Dec 18, 2017 37.97 39.01 37.84 38.75 459,041 +1.42(+3.82%)
Dec 15, 2017 36.16 37.76 36.06 37.32 650,081 +1.21(+3.35%)
Dec 14, 2017 37.02 37.58 36.12 36.12 769,917 -0.95(-2.56%)
Dec 13, 2017 36.94 37.80 36.50 37.06 555,563 +0.13(+0.35%)
Dec 12, 2017 38.19 38.70 36.72 36.94 683,562 -0.78(-2.06%)
Dec 11, 2017 41.08 41.22 36.53 37.71 1,089,104 -3.11(-7.61%)
Dec 08, 2017 38.53 41.29 38.45 40.82 1,151,643 +0.00(+0.00%)
Dec 07, 2017 47.90 47.90 37.97 2,757,689 +0.00(+0.00%)
Dec 06, 2017 50.01 50.14 49.23 49.62 154,401 -0.35(-0.69%)
Dec 05, 2017 49.97 50.27 48.84 49.97 260,655 -0.13(-0.26%)
Dec 04, 2017 50.31 49.88 50.10 232,820 -0.22(-0.43%)
Dec 01, 2017 50.70 50.70 48.50 50.31 262,984 -0.60(-1.19%)
Nov 30, 2017 50.96 51.15 50.05 50.92 216,158 +0.04(+0.08%)
Nov 29, 2017 50.74 51.82 50.27 50.87 185,298 +0.17(+0.34%)
Nov 28, 2017 50.66 50.83 49.49 50.70 198,627 +0.13(+0.26%)
Nov 27, 2017 51.52 51.91 50.48 50.57 114,550 -1.04(-2.01%)
Nov 24, 2017 51.78 52.27 51.04 51.61 77,916 +0.04(+0.08%)
Nov 22, 2017 52.55 52.60 51.48 51.56 133,579 -1.04(-1.97%)
Nov 21, 2017 52.38 53.16 51.99 52.60 192,634 +0.35(+0.66%)
Nov 20, 2017 51.22 52.73 51.04 52.25 178,441 +1.08(+2.11%)
Nov 17, 2017 49.88 51.35 49.88 51.17 235,867 +1.21(+2.42%)
Nov 16, 2017 51.56 51.91 49.75 49.97 489,811 -1.68(-3.26%)
Nov 15, 2017 55.06 55.06 51.35 51.65 298,583 -3.71(-6.70%)
Nov 14, 2017 56.44 56.74 55.32 55.36 180,008 -1.25(-2.21%)
Nov 13, 2017 57.30 57.30 56.27 56.61 141,138 -1.04(-1.80%)
Nov 10, 2017 57.82 58.35 57.56 57.65 101,208 -0.17(-0.30%)
Nov 09, 2017 57.39 57.82 57.00 57.82 74,551 -0.17(-0.30%)
Nov 08, 2017 58.21 58.29 56.74 57.99 150,233 -0.30(-0.52%)
Nov 07, 2017 58.98 58.98 57.34 58.29 158,351 -0.86(-1.46%)
Nov 06, 2017 58.16 59.33 57.99 59.16 99,914 +1.12(+1.93%)
Nov 03, 2017 58.68 58.94 58.03 58.03 126,110 -0.56(-0.96%)
Nov 02, 2017 59.20 59.20 58.03 58.60 143,154 -0.86(-1.45%)
Nov 01, 2017 59.80 59.80 58.68 59.46 198,131 +0.13(+0.22%)
Oct 31, 2017 59.20 59.67 58.94 59.33 225,624 +0.65(+1.10%)
Oct 30, 2017 59.29 59.29 58.29 58.68 104,469 -0.43(-0.73%)
Oct 27, 2017 60.06 60.36 59.07 59.11 136,175 -0.95(-1.58%)
Oct 26, 2017 58.51 60.11 58.26 60.06 186,829 +2.07(+3.57%)
Oct 25, 2017 57.34 58.25 56.96 57.99 162,656 +0.69(+1.20%)
Oct 24, 2017 57.73 57.73 56.83 57.30 118,016 -0.09(-0.15%)
Oct 23, 2017 58.47 58.68 57.19 57.39 127,091 -0.99(-1.70%)
Oct 20, 2017 57.82 58.85 57.60 58.38 211,744 +0.91(+1.58%)
Oct 19, 2017 57.13 57.61 56.09 57.47 174,925 +0.26(+0.45%)
Oct 18, 2017 56.32 57.34 56.17 57.22 195,046 +1.15(+2.05%)
Oct 17, 2017 57.09 57.17 55.94 56.07 163,565 -1.02(-1.79%)
Oct 16, 2017 57.13 57.85 56.79 57.09 190,407 +0.34(+0.60%)
Oct 13, 2017 56.62 56.98 55.94 56.75 118,963 +0.43(+0.75%)
Oct 12, 2017 55.94 56.53 55.43 56.32 121,763 +0.17(+0.30%)
Oct 11, 2017 56.79 56.96 56.07 56.15 109,216 -0.64(-1.12%)
Oct 10, 2017 57.13 57.43 55.54 56.79 182,800 -0.34(-0.60%)
Oct 09, 2017 58.11 58.28 56.96 57.13 113,500 -0.72(-1.25%)
Oct 06, 2017 56.96 57.98 56.49 57.85 181,704 +0.64(+1.11%)
Oct 05, 2017 57.51 57.64 56.88 57.22 110,517 -0.13(-0.22%)
Oct 04, 2017 57.81 57.94 57.30 57.34 130,015 -0.47(-0.81%)
Oct 03, 2017 57.81 58.11 56.96 57.81 175,532 +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.