Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 39.60 39.70 39.15 39.36 548,609 -0.10(-0.26%)
Jan 30, 2018 39.40 39.78 39.34 39.47 675,495 -0.14(-0.35%)
Jan 29, 2018 39.77 40.04 39.60 39.60 803,037 -0.32(-0.81%)
Jan 26, 2018 40.10 40.11 39.78 39.93 974,117 +0.07(+0.18%)
Jan 25, 2018 39.72 40.10 39.71 39.85 602,311 +0.26(+0.65%)
Jan 24, 2018 40.09 40.23 39.38 39.60 529,787 -0.43(-1.08%)
Jan 23, 2018 40.24 40.31 39.70 40.03 431,281 +0.06(+0.14%)
Jan 22, 2018 39.60 40.05 39.27 39.97 1,032,086 +0.75(+1.90%)
Jan 19, 2018 39.14 39.36 38.91 39.23 490,116 +0.00(+0.00%)
Jan 18, 2018 39.89 40.03 39.08 39.23 385,177 -0.53(-1.34%)
Jan 17, 2018 40.28 40.52 39.69 39.76 341,401 -0.46(-1.14%)
Jan 16, 2018 40.46 40.88 40.06 40.22 636,821 -0.01(-0.02%)
Jan 12, 2018 40.23 40.23 40.23 0 +0.80(+2.03%)
Jan 11, 2018 38.68 39.53 38.63 39.43 622,983 +0.57(+1.47%)
Jan 10, 2018 39.20 39.45 38.60 38.86 591,630 +0.17(+0.45%)
Jan 09, 2018 38.42 38.73 38.24 38.68 446,338 +0.24(+0.62%)
Jan 08, 2018 38.45 38.63 37.95 38.44 416,044 +0.14(+0.36%)
Jan 05, 2018 39.00 39.01 38.09 38.31 401,619 -0.71(-1.82%)
Jan 04, 2018 38.94 39.14 38.76 39.01 319,454 +0.19(+0.50%)
Jan 03, 2018 38.21 39.05 38.05 38.82 591,627 +0.76(+2.01%)
Jan 02, 2018 36.71 38.07 36.57 38.06 564,533 +1.64(+4.50%)
Dec 29, 2017 36.42 36.42 36.42 0 -1.46(-3.87%)
Dec 28, 2017 37.99 38.19 37.59 37.88 800,004 -0.14(-0.36%)
Dec 27, 2017 38.28 38.28 37.96 38.02 441,413 -0.26(-0.67%)
Dec 26, 2017 38.07 38.56 37.99 38.28 290,117 +0.18(+0.46%)
Dec 22, 2017 37.53 38.12 37.40 38.10 725,827 +0.50(+1.32%)
Dec 21, 2017 37.15 37.85 36.94 37.61 632,027 +0.35(+0.94%)
Dec 20, 2017 37.45 37.57 36.77 37.26 891,221 -0.54(-1.44%)
Dec 19, 2017 38.42 38.42 37.77 37.80 416,169 -0.62(-1.61%)
Dec 18, 2017 38.55 38.78 38.22 38.42 544,325 +0.01(+0.02%)
Dec 15, 2017 39.14 39.22 38.27 38.41 1,090,405 -0.65(-1.67%)
Dec 14, 2017 38.65 39.23 38.61 39.06 810,540 +0.33(+0.86%)
Dec 13, 2017 39.02 39.14 38.50 38.73 479,321 -0.29(-0.76%)
Dec 12, 2017 38.96 39.60 38.44 39.02 542,538 +0.15(+0.38%)
Dec 11, 2017 37.78 38.93 37.76 38.88 589,005 +1.11(+2.95%)
Dec 08, 2017 37.80 37.90 37.48 37.76 462,783 +0.16(+0.42%)
Dec 07, 2017 37.35 37.82 36.61 37.61 429,189 +0.61(+1.64%)
Dec 06, 2017 37.01 37.21 36.52 37.00 675,985 +0.01(+0.02%)
Dec 05, 2017 37.31 37.75 36.91 36.99 498,200 -0.23(-0.62%)
Dec 04, 2017 37.90 37.90 37.21 37.22 592,632 -0.64(-1.68%)
Dec 01, 2017 37.55 37.88 37.19 37.85 609,438 +0.17(+0.44%)
Nov 30, 2017 36.33 37.79 36.15 37.69 1,394,983 +1.92(+5.36%)
Nov 29, 2017 36.31 36.33 35.43 35.77 754,663 -0.47(-1.30%)
Nov 28, 2017 36.56 36.56 36.10 36.24 499,126 -0.17(-0.48%)
Nov 27, 2017 36.76 37.15 36.24 36.42 626,446 -0.42(-1.15%)
Nov 24, 2017 37.07 37.29 36.84 36.84 236,389 -0.23(-0.62%)
Nov 22, 2017 36.97 37.46 36.77 37.07 502,855 +0.09(+0.25%)
Nov 21, 2017 37.57 37.61 36.79 36.98 599,016 -0.46(-1.23%)
Nov 20, 2017 37.62 37.75 37.22 37.44 634,141 -0.18(-0.49%)
Nov 17, 2017 38.12 38.40 37.21 37.62 788,315 -0.56(-1.47%)
Nov 16, 2017 37.47 38.24 37.26 38.19 592,955 +0.78(+2.09%)
Nov 15, 2017 36.84 37.53 36.71 37.40 387,961 +0.47(+1.27%)
Nov 14, 2017 36.84 37.16 36.64 36.93 774,464 +0.05(+0.12%)
Nov 13, 2017 37.61 37.71 36.85 36.89 633,806 -0.83(-2.20%)
Nov 10, 2017 38.16 38.40 37.61 37.72 390,909 -0.32(-0.83%)
Nov 09, 2017 37.65 38.31 37.63 38.03 371,595 +0.34(+0.91%)
Nov 08, 2017 38.65 38.72 37.63 37.69 483,189 -0.95(-2.46%)
Nov 07, 2017 38.92 38.92 38.35 38.64 564,656 -0.27(-0.70%)
Nov 06, 2017 38.77 38.92 38.36 38.91 301,009 +0.32(+0.82%)
Nov 03, 2017 39.24 39.24 38.39 38.59 546,194 -0.59(-1.50%)
Nov 02, 2017 40.31 40.73 38.74 39.18 355,208 -0.34(-0.87%)
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.