Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 37.36 | 37.36 | 37.36 | 0 | -0.08(-0.21%) | |
May 29, 2018 | 37.44 | 37.44 | 37.44 | 37.44 | 140 | -0.68(-1.78%) |
May 15, 2018 | 38.12 | 38.12 | 38.12 | 0 | -0.40(-1.04%) | |
May 14, 2018 | 38.52 | 38.52 | 38.52 | 38.52 | 300 | -0.24(-0.62%) |
May 03, 2018 | 38.76 | 38.76 | 38.76 | 0 | +0.36(+0.94%) | |
Apr 19, 2018 | 38.40 | 38.40 | 38.40 | 0 | +0.26(+0.68%) | |
Apr 17, 2018 | 38.14 | 38.14 | 38.14 | 0 | +0.26(+0.69%) | |
Apr 09, 2018 | 37.88 | 37.88 | 37.88 | 0 | +1.19(+3.24%) | |
Apr 06, 2018 | 36.69 | 36.69 | 36.69 | 36.69 | 100 | -0.49(-1.32%) |
Mar 26, 2018 | 37.18 | 37.18 | 37.18 | 0 | -0.60(-1.59%) | |
Mar 15, 2018 | 37.78 | 37.78 | 37.78 | 73 | -0.23(-0.61%) | |
Mar 09, 2018 | 38.01 | 38.01 | 38.01 | 29 | -0.13(-0.34%) | |
Mar 06, 2018 | 38.14 | 38.14 | 38.14 | 26 | -0.88(-2.26%) | |
Mar 01, 2018 | 39.02 | 39.02 | 39.02 | 0 | -0.08(-0.20%) | |
Feb 14, 2018 | 39.10 | 39.10 | 39.10 | 0 | +1.18(+3.11%) | |
Feb 08, 2018 | 37.92 | 37.92 | 37.92 | 73 | +1.59(+4.36%) | |
Feb 06, 2018 | 36.34 | 36.34 | 36.34 | 1 | -1.34(-3.55%) | |
Jan 31, 2018 | 37.67 | 37.67 | 37.67 | 25 | -0.27(-0.71%) | |
Jan 30, 2018 | 37.94 | 37.94 | 37.94 | 37.94 | 1,000 | -0.60(-1.55%) |
Jan 26, 2018 | 38.54 | 38.54 | 38.54 | 0 | -0.83(-2.11%) | |
Jan 25, 2018 | 39.36 | 39.37 | 39.36 | 39.37 | 1,000 | -0.13(-0.33%) |
Jan 23, 2018 | 39.50 | 39.50 | 39.50 | 35 | +2.15(+5.76%) | |
Jan 03, 2018 | 37.35 | 37.35 | 37.35 | 0 | -0.02(-0.05%) | |
Dec 27, 2017 | 37.37 | 37.37 | 37.37 | 0 | +0.07(+0.18%) | |
Dec 22, 2017 | 37.30 | 37.30 | 37.30 | 10 | +0.00(+0.00%) | |
Dec 20, 2017 | 37.30 | 37.30 | 37.30 | 486 | +0.26(+0.69%) | |
Dec 18, 2017 | 37.04 | 37.04 | 37.04 | 600 | -0.83(-2.18%) | |
Dec 13, 2017 | 37.87 | 37.87 | 37.87 | 0 | +0.87(+2.35%) | |
Dec 07, 2017 | 37.00 | 37.00 | 37.00 | 21 | +0.28(+0.76%) | |
Dec 04, 2017 | 36.72 | 36.72 | 36.72 | 0 | +0.00(+0.00%) | |
Nov 30, 2017 | 36.72 | 36.72 | 36.72 | 167 | +0.36(+0.99%) | |
Nov 29, 2017 | 36.59 | 36.59 | 36.36 | 36.36 | 300 | +0.17(+0.47%) |
Nov 27, 2017 | 36.19 | 36.19 | 36.19 | 15 | -0.59(-1.60%) | |
Nov 21, 2017 | 36.78 | 36.78 | 36.78 | 0 | +0.27(+0.73%) | |
Nov 16, 2017 | 36.51 | 36.51 | 36.51 | 25 | -1.89(-4.92%) | |
Nov 09, 2017 | 38.40 | 38.40 | 38.40 | 0 | -0.50(-1.29%) | |
Nov 08, 2017 | 38.90 | 38.90 | 38.90 | 38.90 | 1,300 | +0.19(+0.49%) |
Nov 06, 2017 | 38.71 | 38.71 | 38.71 | 16,300 | +0.91(+2.41%) | |
Nov 03, 2017 | 37.80 | 37.80 | 37.80 | 37.80 | 180 | -0.02(-0.05%) |
Nov 01, 2017 | 37.82 | 37.82 | 37.82 | 0 | -0.47(-1.23%) | |
Oct 31, 2017 | 39.00 | 39.00 | 38.29 | 38.29 | 2,010 | -1.92(-4.77%) |
Oct 30, 2017 | 40.21 | 40.21 | 40.21 | 40.21 | 150 | +0.11(+0.27%) |
Oct 27, 2017 | 40.26 | 40.39 | 40.10 | 40.10 | 511 | -0.39(-0.96%) |
Oct 26, 2017 | 40.49 | 40.49 | 40.49 | 40.49 | 110 | +0.37(+0.92%) |
Oct 23, 2017 | 40.12 | 40.12 | 40.12 | 0 | +0.29(+0.73%) | |
Oct 12, 2017 | 39.83 | 39.83 | 39.83 | 0 | +0.04(+0.10%) | |
Oct 11, 2017 | 39.79 | 39.79 | 39.79 | 39.79 | 100 | +35.86(+912.73%) |
Sep 21, 2017 | 3.929 | 3.929 | 3.929 | 14 | +0.06(+1.52%) | |
Sep 19, 2017 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.03%) | |
Sep 18, 2017 | 3.869 | 3.869 | 3.869 | 3.869 | 500 | +0.04(+1.02%) |
Sep 13, 2017 | 3.830 | 3.830 | 3.830 | 0 | -0.08(-2.03%) | |
Sep 12, 2017 | 3.909 | 3.909 | 3.909 | 3.909 | 100 | -0.03(-0.88%) |
Sep 11, 2017 | 3.964 | 3.964 | 3.944 | 3.944 | 4,000 | +0.11(+2.98%) |
Sep 07, 2017 | 3.830 | 3.830 | 3.830 | 0 | +0.03(+0.79%) | |
Sep 06, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | -0.06(-1.55%) |
Sep 05, 2017 | 3.840 | 3.860 | 3.840 | 3.860 | 1,900 | +0.08(+2.12%) |
Aug 31, 2017 | 3.780 | 3.780 | 3.780 | 0 | -0.06(-1.56%) | |
Aug 30, 2017 | 3.840 | 3.840 | 3.840 | 3.840 | 8,000 | +0.02(+0.66%) |
Aug 29, 2017 | 3.815 | 3.815 | 3.815 | 3.815 | 100 | +0.05(+1.44%) |
Aug 24, 2017 | 3.761 | 3.761 | 3.761 | 20 | -0.12(-3.07%) | |
Aug 23, 2017 | 3.880 | 3.880 | 3.880 | 3.880 | 170 | +0.03(+0.78%) |
Aug 22, 2017 | 3.850 | 3.850 | 3.850 | 3.850 | 1,050 | -0.04(-1.03%) |
Aug 21, 2017 | 3.890 | 3.890 | 3.855 | 3.890 | 1,420 | +0.01(+0.26%) |
Aug 18, 2017 | 3.920 | 3.920 | 3.880 | 3.880 | 1,000 | +0.01(+0.26%) |
Aug 16, 2017 | 3.870 | 3.870 | 3.870 | 0 | -0.10(-2.52%) | |
Aug 15, 2017 | 3.970 | 3.970 | 3.970 | 3.970 | 400 | -0.01(-0.25%) |
Aug 14, 2017 | 3.980 | 3.980 | 3.980 | 3.980 | 250 | -0.07(-1.73%) |
Aug 11, 2017 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 | +0.09(+2.27%) |
Aug 09, 2017 | 3.960 | 3.960 | 3.960 | 0 | +0.03(+0.76%) | |
Aug 08, 2017 | 3.975 | 4.020 | 3.930 | 3.930 | 2,000 | -0.05(-1.26%) |
Aug 07, 2017 | 3.980 | 3.980 | 3.980 | 3.980 | 2,000 | -0.03(-0.75%) |
Aug 03, 2017 | 4.010 | 4.010 | 4.010 | 2,753 | -0.04(-0.99%) | |
Jul 28, 2017 | 4.050 | 4.050 | 4.050 | 0 | -0.07(-1.70%) | |
Jul 25, 2017 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) | |
Jul 20, 2017 | 4.120 | 4.120 | 4.120 | 0 | +0.13(+3.26%) | |
Jul 19, 2017 | 3.991 | 3.991 | 3.990 | 3.990 | 2,200 | -0.06(-1.48%) |
Jul 14, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
Jul 12, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.01(+0.25%) | |
Jul 11, 2017 | 4.040 | 4.040 | 4.040 | 4.040 | 800 | -0.04(-0.98%) |
Jul 10, 2017 | 4.055 | 4.080 | 4.055 | 4.080 | 4,927 | -0.04(-0.97%) |
Jul 07, 2017 | 4.060 | 4.120 | 4.060 | 4.120 | 276 | -0.03(-0.72%) |
Jul 05, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) | |
Jul 03, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.100 | 4.100 | 4.100 | 0 | +0.11(+2.76%) | |
Jun 29, 2017 | 3.960 | 3.990 | 3.960 | 3.990 | 1,150 | +0.04(+1.01%) |
Jun 27, 2017 | 3.950 | 3.950 | 3.950 | 0 | +0.05(+1.28%) | |
Jun 13, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.02(-0.51%) | |
Jun 06, 2017 | 3.920 | 3.920 | 3.920 | 0 | -0.10(-2.49%) | |
Jun 02, 2017 | 4.020 | 4.020 | 4.020 | 75 | +0.02(+0.50%) |
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.
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.