Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 38.88 39.03 38.29 38.54 21,718,996 -0.26(-0.68%)
Jan 30, 2018 38.92 39.19 38.89 38.80 9,307,288 -0.29(-0.74%)
Jan 29, 2018 39.50 39.78 39.06 39.09 8,997,897 -0.43(-1.08%)
Jan 26, 2018 39.37 39.58 39.07 39.52 10,048,196 +0.30(+0.76%)
Jan 25, 2018 40.40 40.42 39.05 39.22 12,528,662 -0.91(-2.26%)
Jan 24, 2018 39.53 40.35 39.48 40.13 12,458,031 +0.71(+1.80%)
Jan 23, 2018 39.38 39.48 38.99 39.42 15,498,684 +0.08(+0.21%)
Jan 22, 2018 39.22 39.46 38.91 39.34 21,514,792 +0.13(+0.32%)
Jan 19, 2018 40.03 40.07 39.11 39.21 15,923,938 -0.65(-1.62%)
Jan 18, 2018 40.15 40.16 39.66 39.86 13,059,457 -0.15(-0.39%)
Jan 17, 2018 39.99 40.23 39.44 40.01 17,441,146 -0.15(-0.36%)
Jan 16, 2018 40.98 41.28 39.76 40.16 22,192,580 +0.11(+0.27%)
Jan 12, 2018 40.05 40.05 40.05 0 -0.11(-0.27%)
Jan 11, 2018 39.33 40.23 39.22 40.16 12,374,715 +1.08(+2.77%)
Jan 10, 2018 39.84 40.11 38.72 39.08 20,115,046 -0.95(-2.38%)
Jan 09, 2018 40.27 40.52 39.75 40.03 8,547,959 -0.15(-0.38%)
Jan 08, 2018 40.02 40.52 39.55 40.18 14,414,993 +0.19(+0.48%)
Jan 05, 2018 40.44 40.57 39.95 39.99 10,611,703 -0.12(-0.29%)
Jan 04, 2018 39.16 40.21 39.09 40.11 19,034,406 +1.20(+3.08%)
Jan 03, 2018 38.36 39.03 38.35 38.91 16,055,989 +0.93(+2.44%)
Jan 02, 2018 37.48 38.05 37.39 37.99 7,623,880 +0.74(+1.98%)
Dec 29, 2017 37.25 37.25 37.25 0 -0.35(-0.94%)
Dec 28, 2017 37.57 37.66 37.44 37.60 5,507,453 +0.06(+0.17%)
Dec 27, 2017 37.95 38.03 37.53 37.54 5,428,168 -0.45(-1.17%)
Dec 26, 2017 38.04 38.25 37.83 37.99 3,707,775 -0.20(-0.52%)
Dec 22, 2017 38.44 38.45 37.99 38.19 5,399,865 -0.13(-0.33%)
Dec 21, 2017 38.69 38.85 38.29 38.31 11,162,927 -0.33(-0.85%)
Dec 20, 2017 38.84 38.88 38.52 38.64 9,503,786 +0.03(+0.07%)
Dec 19, 2017 38.81 38.89 38.59 38.61 14,589,823 +0.31(+0.81%)
Dec 18, 2017 37.50 38.46 37.49 38.30 24,357,494 +1.09(+2.93%)
Dec 15, 2017 37.19 37.56 37.19 37.21 26,951,116 +0.13(+0.34%)
Dec 14, 2017 37.60 37.66 36.99 37.09 10,207,751 -0.54(-1.43%)
Dec 13, 2017 37.75 38.08 37.61 37.62 10,969,983 -0.12(-0.31%)
Dec 12, 2017 37.74 37.96 37.49 37.74 9,724,015 -0.13(-0.34%)
Dec 11, 2017 38.06 38.10 37.77 37.87 15,529,444 -0.32(-0.83%)
Dec 08, 2017 38.16 38.44 38.03 38.19 15,030,354 +0.00(+0.00%)
Dec 07, 2017 38.40 38.52 37.75 38.19 18,101,958 +0.23(+0.60%)
Dec 06, 2017 38.44 37.95 37.96 14,287,328 -0.59(-1.52%)
Dec 05, 2017 38.73 38.78 38.29 38.54 12,549,474 -0.23(-0.58%)
Dec 04, 2017 38.90 39.10 38.65 38.77 15,573,152 +0.23(+0.61%)
Dec 01, 2017 38.89 38.95 37.94 38.53 21,458,774 -0.27(-0.70%)
Nov 30, 2017 39.62 40.10 38.45 38.80 36,089,460 -0.65(-1.64%)
Nov 29, 2017 40.61 40.81 39.44 39.45 21,589,050 -1.00(-2.47%)
Nov 28, 2017 39.94 40.60 39.75 40.45 17,692,766 +0.68(+1.70%)
Nov 27, 2017 40.06 39.52 39.78 9,607,844 -0.26(-0.65%)
Nov 24, 2017 40.03 40.11 39.84 40.04 4,226,180 +0.15(+0.38%)
Nov 22, 2017 40.43 40.48 39.81 39.89 10,923,173 -0.61(-1.51%)
Nov 21, 2017 40.59 40.69 40.22 40.50 13,292,910 +0.08(+0.20%)
Nov 20, 2017 40.06 40.61 39.86 40.42 16,802,506 +0.90(+2.28%)
Nov 17, 2017 39.20 39.73 39.16 39.52 11,764,180 +0.25(+0.64%)
Nov 16, 2017 38.76 39.29 38.54 39.26 12,489,417 +0.67(+1.73%)
Nov 15, 2017 38.48 38.76 37.91 38.60 15,123,198 -0.13(-0.33%)
Nov 14, 2017 38.86 39.13 38.49 38.72 10,474,895 -0.51(-1.31%)
Nov 13, 2017 38.36 39.29 38.32 39.24 13,026,042 +0.82(+2.13%)
Nov 10, 2017 37.95 38.72 37.88 38.42 15,659,371 +0.50(+1.31%)
Nov 09, 2017 37.86 37.96 37.48 37.92 9,879,514 +0.00(+0.00%)
Nov 08, 2017 37.70 37.93 37.40 37.92 15,788,767 +0.37(+0.98%)
Nov 07, 2017 37.96 38.19 37.45 37.55 9,858,678 -0.40(-1.04%)
Nov 06, 2017 38.09 38.15 37.24 37.95 15,738,452 -0.18(-0.47%)
Nov 03, 2017 38.36 38.48 37.99 38.13 10,936,257 -0.23(-0.61%)
Nov 02, 2017 38.99 38.99 38.24 38.36 13,332,166 -0.48(-1.23%)
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.