Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.10 40.10 40.10 0 -0.05(-0.14%)
Dec 28, 2017 40.19 40.19 40.09 40.16 245,748 +0.02(+0.06%)
Dec 27, 2017 40.09 40.22 40.04 40.14 161,642 +0.05(+0.12%)
Dec 26, 2017 40.12 40.25 40.05 40.09 264,374 -0.03(-0.08%)
Dec 22, 2017 40.11 40.21 40.03 40.12 270,541 +0.05(+0.12%)
Dec 21, 2017 39.93 40.17 39.91 40.07 409,834 +0.14(+0.35%)
Dec 20, 2017 39.98 40.12 39.93 39.93 326,540 +0.02(+0.04%)
Dec 19, 2017 40.07 40.15 39.87 39.92 618,692 -0.17(-0.43%)
Dec 18, 2017 40.14 40.21 40.03 40.09 469,129 -0.01(-0.02%)
Dec 15, 2017 40.03 40.23 40.02 40.10 1,701,672 +0.05(+0.12%)
Dec 14, 2017 40.19 40.23 40.03 40.05 547,845 -0.15(-0.37%)
Dec 13, 2017 40.09 40.26 40.03 40.20 610,784 +0.16(+0.41%)
Dec 12, 2017 40.16 40.23 40.03 40.03 692,199 -0.14(-0.35%)
Dec 11, 2017 40.15 40.24 40.10 40.17 540,320 +0.00(+0.00%)
Dec 08, 2017 40.17 40.24 40.07 40.17 909,131 +0.00(+0.00%)
Dec 07, 2017 40.24 40.27 39.99 762,710 +0.00(+0.00%)
Dec 06, 2017 40.24 40.42 40.24 40.24 322,213 -0.03(-0.08%)
Dec 05, 2017 40.35 40.39 40.22 40.28 1,219,935 -0.09(-0.23%)
Dec 04, 2017 40.40 40.40 40.37 40.37 961,574 -0.09(-0.21%)
Dec 01, 2017 40.42 40.46 40.13 40.45 467,498 +0.00(+0.00%)
Nov 30, 2017 40.31 40.45 40.19 40.45 565,965 +0.28(+0.69%)
Nov 29, 2017 40.15 40.25 40.10 40.18 363,807 -0.05(-0.12%)
Nov 28, 2017 40.15 40.22 40.11 40.22 308,472 +0.10(+0.25%)
Nov 27, 2017 40.18 40.23 40.10 40.12 375,762 -0.05(-0.12%)
Nov 24, 2017 40.00 40.20 39.94 40.17 110,671 +0.19(+0.46%)
Nov 22, 2017 39.91 40.02 39.91 39.98 396,697 +0.11(+0.27%)
Nov 21, 2017 40.15 40.28 39.87 39.87 907,811 -0.22(-0.54%)
Nov 20, 2017 40.16 40.22 40.04 40.09 339,083 -0.07(-0.17%)
Nov 17, 2017 40.15 40.23 40.13 40.16 365,097 -0.09(-0.21%)
Nov 16, 2017 40.15 40.25 40.08 40.25 369,010 +0.11(+0.27%)
Nov 15, 2017 40.24 40.30 39.65 40.14 322,378 -0.14(-0.35%)
Nov 14, 2017 40.15 40.28 40.11 40.28 265,640 +0.15(+0.37%)
Nov 13, 2017 40.07 40.23 40.07 40.13 347,005 +0.00(+0.00%)
Nov 10, 2017 40.09 40.20 40.08 40.13 258,384 +0.01(+0.02%)
Nov 09, 2017 40.04 40.17 40.04 40.12 429,768 +0.05(+0.14%)
Nov 08, 2017 40.09 40.21 40.04 40.07 257,650 -0.09(-0.21%)
Nov 07, 2017 40.07 40.20 40.05 40.15 623,246 +0.07(+0.17%)
Nov 06, 2017 40.19 40.23 40.01 40.08 875,444 -0.03(-0.08%)
Nov 03, 2017 40.19 40.32 40.11 40.11 542,045 -0.05(-0.12%)
Nov 02, 2017 40.35 40.46 40.15 40.16 495,424 -0.22(-0.54%)
Nov 01, 2017 40.32 40.42 40.20 40.38 580,479 -0.03(-0.08%)
Oct 31, 2017 40.36 40.46 40.35 40.41 713,335 +0.12(+0.29%)
Oct 30, 2017 40.42 40.49 40.29 40.29 758,068 -0.19(-0.48%)
Oct 27, 2017 40.33 40.51 40.33 40.49 514,130 +0.11(+0.27%)
Oct 26, 2017 40.38 40.40 40.30 40.38 480,198 +0.02(+0.04%)
Oct 25, 2017 40.24 40.41 40.17 40.36 457,990 +0.08(+0.19%)
Oct 24, 2017 40.22 40.36 40.22 40.28 303,279 +0.04(+0.10%)
Oct 23, 2017 40.34 40.37 40.18 40.25 360,762 -0.12(-0.31%)
Oct 20, 2017 40.42 40.44 40.08 40.37 438,138 +0.05(+0.12%)
Oct 19, 2017 40.19 40.33 40.15 40.32 315,848 +0.10(+0.25%)
Oct 18, 2017 40.25 40.32 40.11 40.22 746,954 +0.01(+0.02%)
Oct 17, 2017 40.22 40.32 40.18 40.22 734,640 -0.02(-0.04%)
Oct 16, 2017 40.42 40.47 40.18 40.23 840,333 -0.17(-0.42%)
Oct 13, 2017 40.45 40.52 40.34 40.40 513,073 +0.00(+0.00%)
Oct 12, 2017 40.42 40.47 40.38 40.40 324,238 -0.01(-0.02%)
Oct 11, 2017 40.53 40.37 40.41 371,872 -0.09(-0.21%)
Oct 10, 2017 40.42 40.52 40.32 40.49 503,671 +0.12(+0.29%)
Oct 09, 2017 40.25 40.46 40.25 40.38 647,372 +0.14(+0.35%)
Oct 06, 2017 40.22 40.28 40.13 40.24 450,538 -0.02(-0.06%)
Oct 05, 2017 40.35 40.35 40.13 40.26 331,731 -0.09(-0.21%)
Oct 04, 2017 40.32 40.39 40.18 40.35 866,854 -0.02(-0.04%)
Oct 03, 2017 40.36 40.41 40.04 40.36 372,952 -0.02(-0.04%)
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.