Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 33.77 33.77 33.77 0 +0.09(+0.28%)
Dec 28, 2017 33.36 33.70 33.36 33.68 4,368,378 +0.27(+0.79%)
Dec 27, 2017 33.39 33.44 33.22 33.41 5,862,471 +0.15(+0.46%)
Dec 26, 2017 33.52 33.62 33.23 33.26 2,381,743 -0.17(-0.51%)
Dec 22, 2017 33.58 33.61 33.39 33.43 4,119,258 -0.05(-0.15%)
Dec 21, 2017 33.31 33.73 33.21 33.48 4,685,195 +0.03(+0.08%)
Dec 20, 2017 33.92 34.04 33.39 33.45 7,092,662 -0.50(-1.46%)
Dec 19, 2017 34.77 34.91 33.94 33.95 5,220,253 -0.74(-2.12%)
Dec 18, 2017 35.04 35.20 34.61 34.69 5,807,762 -0.22(-0.64%)
Dec 15, 2017 35.01 35.15 34.86 34.91 10,523,350 -0.06(-0.17%)
Dec 14, 2017 35.12 35.36 34.80 34.97 5,478,049 -0.27(-0.78%)
Dec 13, 2017 35.13 35.55 35.06 35.24 9,516,820 +0.10(+0.29%)
Dec 12, 2017 35.14 35.90 35.10 35.14 9,270,816 -0.78(-2.17%)
Dec 11, 2017 35.21 35.95 35.21 35.92 9,641,545 +0.75(+2.12%)
Dec 08, 2017 35.18 35.19 34.59 35.18 9,277,918 +0.21(+0.59%)
Dec 07, 2017 35.25 35.28 33.89 34.97 7,952,261 -0.27(-0.75%)
Dec 06, 2017 35.54 35.69 34.95 35.24 6,282,431 -0.11(-0.32%)
Dec 05, 2017 35.63 35.74 35.09 35.35 7,165,022 -0.27(-0.75%)
Dec 04, 2017 35.90 35.93 35.49 35.61 5,764,139 -0.23(-0.65%)
Dec 01, 2017 35.90 36.07 35.52 35.84 6,895,475 +0.10(+0.29%)
Nov 30, 2017 35.78 35.96 35.50 35.74 7,675,333 +0.02(+0.05%)
Nov 29, 2017 35.84 35.91 35.55 35.72 5,236,579 -0.23(-0.64%)
Nov 28, 2017 35.80 36.08 35.77 35.96 4,501,425 +0.27(+0.74%)
Nov 27, 2017 35.73 35.84 35.53 35.69 5,087,225 +0.02(+0.05%)
Nov 24, 2017 35.56 35.77 35.54 35.67 1,671,812 +0.11(+0.31%)
Nov 22, 2017 35.51 35.60 35.31 35.56 3,569,721 +0.09(+0.27%)
Nov 21, 2017 35.53 35.70 35.42 35.47 3,596,469 +0.03(+0.10%)
Nov 20, 2017 35.41 35.68 35.31 35.43 4,434,405 +0.08(+0.22%)
Nov 17, 2017 35.30 35.44 35.18 35.36 5,626,438 +0.02(+0.05%)
Nov 16, 2017 35.65 35.69 35.23 35.34 8,136,455 -0.45(-1.27%)
Nov 15, 2017 36.38 36.56 35.72 35.79 6,741,994 -0.53(-1.46%)
Nov 14, 2017 35.78 36.38 35.64 36.32 6,159,418 +0.54(+1.50%)
Nov 13, 2017 35.18 35.86 35.11 35.79 6,245,638 +0.67(+1.91%)
Nov 10, 2017 34.74 35.23 34.74 35.11 4,565,343 +0.14(+0.39%)
Nov 09, 2017 35.04 35.32 34.88 34.98 4,211,085 -0.15(-0.44%)
Nov 08, 2017 35.11 35.26 34.73 35.13 4,487,615 +0.04(+0.12%)
Nov 07, 2017 34.63 35.28 34.57 35.09 4,920,752 +0.49(+1.43%)
Nov 06, 2017 34.83 34.98 34.54 34.60 4,581,768 -0.21(-0.61%)
Nov 03, 2017 34.65 35.34 34.49 34.81 6,715,043 +0.19(+0.54%)
Nov 02, 2017 34.09 34.70 33.56 34.62 9,167,399 +0.48(+1.42%)
Nov 01, 2017 34.28 34.32 33.99 34.14 6,127,750 -0.05(-0.15%)
Oct 31, 2017 34.20 34.33 34.09 34.19 4,342,800 -0.03(-0.07%)
Oct 30, 2017 34.07 34.24 33.96 34.21 5,746,183 -0.01(-0.02%)
Oct 27, 2017 33.85 34.29 33.79 34.22 3,273,894 +0.31(+0.93%)
Oct 26, 2017 34.22 34.30 33.90 33.91 4,697,362 -0.16(-0.47%)
Oct 25, 2017 33.90 34.16 33.42 34.07 6,050,243 +0.09(+0.28%)
Oct 24, 2017 33.79 34.01 33.67 33.98 4,479,519 +0.19(+0.55%)
Oct 23, 2017 33.66 33.86 33.49 33.79 4,296,514 +0.14(+0.40%)
Oct 20, 2017 33.80 33.85 33.45 33.65 4,981,720 -0.16(-0.48%)
Oct 19, 2017 33.67 33.91 33.53 33.81 5,658,389 +0.13(+0.38%)
Oct 18, 2017 33.65 33.74 33.46 33.69 3,206,780 +0.02(+0.05%)
Oct 17, 2017 33.64 33.77 33.35 33.67 4,985,468 -0.06(-0.18%)
Oct 16, 2017 33.29 33.79 33.14 33.73 10,063,167 +0.37(+1.10%)
Oct 13, 2017 33.16 33.52 33.09 33.36 7,499,928 +0.26(+0.77%)
Oct 12, 2017 32.65 33.12 32.52 33.11 5,567,629 +0.41(+1.25%)
Oct 11, 2017 32.25 32.73 32.25 32.70 5,773,975 +0.14(+0.42%)
Oct 10, 2017 32.45 32.66 32.32 32.56 2,826,736 +0.22(+0.68%)
Oct 09, 2017 32.44 32.58 32.29 32.34 2,922,251 -0.09(-0.29%)
Oct 06, 2017 32.41 32.52 32.25 32.44 4,848,160 -0.17(-0.52%)
Oct 05, 2017 32.48 32.64 32.30 32.61 6,391,829 +0.14(+0.42%)
Oct 04, 2017 32.18 32.49 32.05 32.47 5,847,669 +0.30(+0.93%)
Oct 03, 2017 32.41 32.43 31.93 32.17 6,096,229 -0.26(-0.79%)
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.