Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.72 38.28 37.29 38.23 291,349 +0.83(+2.22%)
Jan 30, 2018 38.06 38.30 37.14 37.40 437,734 -0.77(-2.02%)
Jan 29, 2018 38.32 38.57 37.95 38.17 254,138 -0.14(-0.37%)
Jan 26, 2018 37.56 38.47 37.49 38.31 585,668 +0.81(+2.16%)
Jan 25, 2018 37.69 37.88 36.97 37.50 666,709 +0.12(+0.32%)
Jan 24, 2018 37.83 38.10 36.77 37.38 468,571 -0.21(-0.56%)
Jan 23, 2018 38.16 38.49 37.25 37.59 681,543 -0.68(-1.78%)
Jan 22, 2018 37.80 38.33 37.36 38.27 308,498 +0.58(+1.54%)
Jan 19, 2018 37.46 38.06 37.08 37.69 678,443 +0.10(+0.27%)
Jan 18, 2018 35.53 37.75 34.80 37.59 1,519,953 +1.58(+4.39%)
Jan 17, 2018 34.82 36.03 33.85 36.01 955,963 +1.56(+4.53%)
Jan 16, 2018 34.19 35.61 33.86 34.45 739,805 +0.45(+1.32%)
Jan 12, 2018 34.00 34.00 34.00 0 +0.41(+1.22%)
Jan 11, 2018 31.21 33.69 30.65 33.59 1,220,266 +1.59(+4.97%)
Jan 10, 2018 32.11 32.11 31.75 32.00 233,767 -0.15(-0.47%)
Jan 09, 2018 33.14 33.14 32.03 32.15 328,600 -1.02(-3.08%)
Jan 08, 2018 33.54 33.67 32.92 33.17 406,426 +0.04(+0.12%)
Jan 05, 2018 33.21 33.36 32.72 33.13 367,799 +0.02(+0.06%)
Jan 04, 2018 32.77 33.14 32.38 33.11 354,678 +0.45(+1.38%)
Jan 03, 2018 32.02 32.68 32.02 32.66 299,611 +0.63(+1.97%)
Jan 02, 2018 31.62 32.41 31.40 32.03 604,732 +0.81(+2.59%)
Dec 29, 2017 31.22 31.22 31.22 0 -0.32(-1.01%)
Dec 28, 2017 31.83 32.01 31.48 31.54 229,683 -0.20(-0.63%)
Dec 27, 2017 31.79 32.19 31.66 31.74 156,472 -0.11(-0.35%)
Dec 26, 2017 31.73 32.15 31.56 31.85 147,188 -0.02(-0.06%)
Dec 22, 2017 32.13 32.13 31.68 31.87 253,578 -0.18(-0.56%)
Dec 21, 2017 32.52 32.73 31.84 32.05 233,438 -0.45(-1.38%)
Dec 20, 2017 32.05 32.84 31.78 32.50 476,114 +0.60(+1.88%)
Dec 19, 2017 33.00 33.00 30.90 31.90 1,265,084 -1.31(-3.94%)
Dec 18, 2017 33.05 33.49 33.01 33.21 200,718 +0.46(+1.40%)
Dec 15, 2017 33.54 33.88 32.71 32.75 539,337 -0.86(-2.56%)
Dec 14, 2017 33.56 34.04 33.30 33.61 285,643 +0.05(+0.15%)
Dec 13, 2017 33.83 34.58 33.48 33.56 246,736 -0.12(-0.36%)
Dec 12, 2017 34.00 34.95 33.57 33.68 715,157 -0.32(-0.94%)
Dec 11, 2017 32.65 34.22 32.64 34.00 707,296 +1.36(+4.17%)
Dec 08, 2017 33.22 33.70 32.62 32.64 424,330 -0.21(-0.64%)
Dec 07, 2017 32.22 33.59 32.13 32.85 444,194 +0.77(+2.40%)
Dec 06, 2017 32.87 32.87 32.04 32.08 416,168 -0.50(-1.53%)
Dec 05, 2017 31.87 34.30 30.75 32.58 1,749,185 -1.04(-3.09%)
Dec 04, 2017 36.12 36.40 33.38 33.62 1,528,257 -2.32(-6.46%)
Dec 01, 2017 35.43 36.13 35.43 35.94 674,105 +0.51(+1.44%)
Nov 30, 2017 34.63 35.50 34.45 35.43 262,215 +0.80(+2.31%)
Nov 29, 2017 35.21 35.50 34.19 34.63 213,641 -0.66(-1.87%)
Nov 28, 2017 34.97 35.34 34.65 35.29 289,641 +0.38(+1.09%)
Nov 27, 2017 35.26 34.62 34.91 525,632 +0.25(+0.72%)
Nov 24, 2017 34.58 34.81 34.28 34.66 141,712 +0.26(+0.76%)
Nov 22, 2017 34.56 34.93 34.11 34.40 154,857 -0.12(-0.35%)
Nov 21, 2017 34.24 34.59 34.10 34.52 241,919 +0.47(+1.38%)
Nov 20, 2017 34.00 34.16 33.50 34.05 245,164 +0.10(+0.29%)
Nov 17, 2017 33.53 34.47 33.53 33.95 272,066 +0.24(+0.71%)
Nov 16, 2017 33.10 33.79 33.10 33.71 145,581 +0.86(+2.62%)
Nov 15, 2017 33.01 33.24 32.69 32.85 251,723 -0.41(-1.23%)
Nov 14, 2017 33.12 33.62 33.01 33.26 102,705 -0.02(-0.06%)
Nov 13, 2017 33.18 33.70 32.79 33.28 152,543 -0.11(-0.33%)
Nov 10, 2017 33.31 33.94 33.26 33.39 278,063 +0.06(+0.18%)
Nov 09, 2017 34.20 34.20 33.04 33.33 127,773 -1.14(-3.31%)
Nov 08, 2017 34.08 34.52 33.58 34.47 244,995 +0.27(+0.79%)
Nov 07, 2017 35.22 35.31 34.18 34.20 205,894 -1.01(-2.87%)
Nov 06, 2017 35.10 35.22 34.78 35.21 209,120 +0.18(+0.51%)
Nov 03, 2017 35.23 35.26 34.84 35.03 179,771 -0.17(-0.48%)
Nov 02, 2017 35.14 35.40 34.95 35.20 283,313 -0.03(-0.09%)
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.