Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 41.77 41.78 40.36 40.84 49,008,756 -0.55(-1.33%)
Jan 30, 2018 41.98 42.34 41.35 41.39 38,667,916 -1.01(-2.38%)
Jan 29, 2018 42.08 43.14 41.89 42.40 54,566,976 -0.08(-0.20%)
Jan 26, 2018 41.05 42.55 40.83 42.49 102,444,144 +4.06(+10.55%)
Jan 25, 2018 38.93 39.32 38.32 38.43 42,928,032 -0.18(-0.46%)
Jan 24, 2018 38.94 39.14 38.18 38.61 39,789,228 -0.47(-1.19%)
Jan 23, 2018 38.87 39.10 38.71 39.08 26,079,468 +0.26(+0.68%)
Jan 22, 2018 38.01 38.85 38.00 38.82 32,620,506 +0.79(+2.07%)
Jan 19, 2018 37.86 38.08 37.54 38.03 30,386,002 +0.29(+0.76%)
Jan 18, 2018 37.67 37.95 37.47 37.74 31,617,900 +0.08(+0.20%)
Jan 17, 2018 36.94 37.71 36.91 37.66 38,127,404 +1.06(+2.90%)
Jan 16, 2018 36.95 37.15 36.38 36.60 45,216,928 -0.08(-0.23%)
Jan 12, 2018 36.69 36.69 36.69 0 -0.14(-0.39%)
Jan 11, 2018 36.31 36.97 36.02 36.83 41,638,128 +0.77(+2.14%)
Jan 10, 2018 36.01 36.06 53,893,888 -0.95(-2.57%)
Jan 09, 2018 37.92 38.04 36.90 37.01 52,184,668 -0.95(-2.50%)
Jan 08, 2018 37.56 38.04 37.30 37.96 39,745,080 +0.00(+0.00%)
Jan 05, 2018 37.70 38.31 37.25 37.96 49,296,112 +0.26(+0.70%)
Jan 04, 2018 36.92 37.88 36.22 37.70 105,118,872 -0.70(-1.83%)
Jan 03, 2018 38.58 39.21 37.03 38.40 137,169,072 -1.35(-3.39%)
Jan 02, 2018 39.35 39.43 39.21 39.75 27,105,372 +0.59(+1.49%)
Dec 29, 2017 39.16 39.16 39.16 0 -0.05(-0.13%)
Dec 28, 2017 39.33 39.33 38.99 39.21 11,194,231 +0.09(+0.24%)
Dec 27, 2017 39.12 39.33 39.03 39.12 15,745,971 +0.03(+0.06%)
Dec 26, 2017 39.43 38.99 39.10 18,283,026 -0.53(-1.33%)
Dec 22, 2017 39.31 39.89 39.04 39.62 39,972,388 -0.05(-0.13%)
Dec 21, 2017 40.33 40.37 39.50 39.67 50,608,536 -0.68(-1.68%)
Dec 20, 2017 40.27 40.42 39.59 40.35 48,240,388 +0.44(+1.11%)
Dec 19, 2017 39.28 40.05 38.93 39.91 48,804,428 +0.66(+1.69%)
Dec 18, 2017 38.31 39.32 38.21 39.25 59,096,056 +1.44(+3.82%)
Dec 15, 2017 36.82 38.04 36.55 37.81 55,958,988 +1.10(+3.01%)
Dec 14, 2017 36.85 36.97 36.49 36.70 23,153,596 -0.07(-0.18%)
Dec 13, 2017 37.03 37.04 36.69 36.77 25,117,350 +0.01(+0.02%)
Dec 12, 2017 36.88 37.01 36.55 36.76 19,515,000 -0.28(-0.76%)
Dec 11, 2017 36.72 37.14 36.69 37.04 24,073,240 +0.26(+0.72%)
Dec 08, 2017 36.78 36.97 36.58 36.78 27,291,480 +0.23(+0.63%)
Dec 07, 2017 36.87 36.99 36.30 36.55 38,547,460 -0.31(-0.85%)
Dec 06, 2017 37.09 36.20 36.86 32,588,326 +0.01(+0.02%)
Dec 05, 2017 37.84 38.09 36.68 36.86 36,059,388 -0.89(-2.36%)
Dec 04, 2017 38.20 38.40 37.61 37.75 33,002,968 -0.16(-0.43%)
Dec 01, 2017 37.95 37.99 37.48 37.91 31,418,570 -0.14(-0.36%)
Nov 30, 2017 37.64 38.35 37.61 38.04 40,194,896 +0.76(+2.03%)
Nov 29, 2017 38.05 38.26 37.14 37.29 31,859,534 -0.66(-1.74%)
Nov 28, 2017 37.88 38.04 37.60 37.95 23,799,992 +0.20(+0.54%)
Nov 27, 2017 37.85 37.56 37.75 21,453,714 -0.22(-0.58%)
Nov 24, 2017 37.80 37.99 37.70 37.97 7,620,970 +0.08(+0.22%)
Nov 22, 2017 38.13 38.14 37.78 37.88 23,028,970 -0.25(-0.65%)
Nov 21, 2017 37.94 38.37 37.93 38.13 25,758,090 +0.27(+0.72%)
Nov 20, 2017 37.95 38.28 37.75 37.86 26,423,498 -0.01(-0.02%)
Nov 17, 2017 38.60 38.71 37.86 37.87 75,195,936 -0.87(-2.23%)
Nov 16, 2017 38.71 39.09 38.57 38.73 29,842,756 +0.16(+0.42%)
Nov 15, 2017 38.51 38.86 38.33 38.57 20,199,664 -0.34(-0.87%)
Nov 14, 2017 38.77 38.96 38.45 38.91 26,164,866 +0.09(+0.24%)
Nov 13, 2017 38.40 38.98 38.39 38.82 22,392,550 +0.14(+0.37%)
Nov 10, 2017 39.06 39.10 38.50 38.67 28,400,130 -0.61(-1.55%)
Nov 09, 2017 39.07 39.36 38.73 39.28 30,133,140 -0.34(-0.86%)
Nov 08, 2017 39.55 39.62 39.27 39.62 25,410,706 -0.07(-0.17%)
Nov 07, 2017 39.62 39.95 39.36 39.69 28,838,200 +0.07(+0.17%)
Nov 06, 2017 39.54 39.66 39.10 39.62 40,099,584 +0.54(+1.37%)
Nov 03, 2017 39.81 39.89 38.46 39.08 46,592,932 -0.64(-1.61%)
Nov 02, 2017 39.31 39.84 38.98 39.73 52,877,524 +0.33(+0.83%)
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.