Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 41.75 42.02 41.26 41.49 3,279,432 +0.02(+0.05%)
Jan 30, 2018 41.23 41.69 41.16 41.48 4,411,100 -0.17(-0.41%)
Jan 29, 2018 39.90 41.82 39.90 41.65 5,572,568 +1.66(+4.15%)
Jan 26, 2018 39.27 40.06 39.27 39.98 2,032,208 +0.71(+1.81%)
Jan 25, 2018 39.23 39.38 38.77 39.27 1,740,620 +0.17(+0.43%)
Jan 24, 2018 38.83 39.15 38.58 39.10 1,348,314 +0.42(+1.10%)
Jan 23, 2018 37.44 38.75 37.28 38.68 4,582,856 +1.18(+3.15%)
Jan 22, 2018 36.33 37.56 36.33 37.50 1,716,164 +1.02(+2.78%)
Jan 19, 2018 35.88 36.60 35.79 36.48 1,892,466 +0.67(+1.88%)
Jan 18, 2018 35.73 35.98 35.52 35.81 1,502,858 +0.09(+0.24%)
Jan 17, 2018 35.62 35.88 35.47 35.73 1,256,448 +0.15(+0.42%)
Jan 16, 2018 35.25 35.65 35.18 35.58 1,896,640 +0.47(+1.32%)
Jan 12, 2018 35.11 35.11 35.11 0 +0.44(+1.25%)
Jan 11, 2018 34.38 34.86 34.16 34.67 673,252 +0.22(+0.65%)
Jan 10, 2018 35.02 35.02 34.28 34.45 1,450,886 -0.68(-1.95%)
Jan 09, 2018 34.88 35.24 34.65 35.13 908,388 +0.26(+0.75%)
Jan 08, 2018 35.03 35.08 34.55 34.88 1,210,052 -0.26(-0.74%)
Jan 05, 2018 34.89 35.28 34.76 35.13 899,260 +0.38(+1.11%)
Jan 04, 2018 34.51 34.91 34.34 34.75 1,224,056 +0.34(+0.97%)
Jan 03, 2018 34.56 34.80 34.31 34.41 1,210,974 -0.15(-0.42%)
Jan 02, 2018 33.86 34.64 33.76 34.56 932,788 +0.70(+2.07%)
Dec 29, 2017 33.86 33.86 33.86 0 -0.38(-1.12%)
Dec 28, 2017 35.02 35.20 34.22 34.24 2,622,946 -0.76(-2.16%)
Dec 27, 2017 35.32 35.47 34.90 35.00 2,825,804 -0.30(-0.84%)
Dec 26, 2017 34.75 35.36 34.74 35.30 817,564 +0.50(+1.44%)
Dec 22, 2017 34.35 34.83 34.30 34.80 1,667,954 +0.39(+1.13%)
Dec 21, 2017 34.12 34.59 34.12 34.41 2,902,080 +0.29(+0.85%)
Dec 20, 2017 34.08 34.38 33.87 34.12 1,175,562 +0.09(+0.25%)
Dec 19, 2017 34.17 34.40 33.87 34.03 1,092,454 -0.07(-0.21%)
Dec 18, 2017 33.52 34.22 33.52 34.10 1,682,886 +0.59(+1.75%)
Dec 15, 2017 35.21 35.72 33.22 33.52 3,758,648 -1.51(-4.31%)
Dec 14, 2017 35.21 35.41 35.02 35.02 1,388,814 -0.25(-0.71%)
Dec 13, 2017 34.99 35.50 34.99 35.27 1,896,396 +0.27(+0.77%)
Dec 12, 2017 34.94 35.12 34.66 35.01 1,749,834 +0.10(+0.29%)
Dec 11, 2017 34.70 34.95 34.34 34.91 2,254,104 +0.12(+0.34%)
Dec 08, 2017 34.65 35.03 34.55 34.78 1,710,068 +0.18(+0.53%)
Dec 07, 2017 33.69 34.77 33.53 34.60 1,524,730 +0.78(+2.31%)
Dec 06, 2017 33.87 34.17 33.73 33.82 1,570,832 -0.17(-0.51%)
Dec 05, 2017 33.81 34.02 33.51 33.99 1,279,816 +0.16(+0.49%)
Dec 04, 2017 35.06 35.06 33.76 33.83 2,023,814 -1.00(-2.87%)
Dec 01, 2017 34.98 35.11 34.56 34.83 1,329,650 -0.24(-0.68%)
Nov 30, 2017 35.06 35.12 34.60 35.07 1,115,734 +0.16(+0.47%)
Nov 29, 2017 35.15 35.30 34.85 34.91 1,228,588 -0.27(-0.75%)
Nov 28, 2017 34.65 35.32 34.59 35.17 1,332,498 +0.65(+1.87%)
Nov 27, 2017 34.05 34.55 33.91 34.52 1,050,952 +0.53(+1.57%)
Nov 24, 2017 34.03 34.23 33.99 33.99 411,316 -0.05(-0.16%)
Nov 22, 2017 33.59 34.54 33.59 34.05 1,536,262 +0.44(+1.29%)
Nov 21, 2017 33.08 33.65 33.08 33.61 1,203,128 +0.55(+1.68%)
Nov 20, 2017 32.90 33.30 32.70 33.05 1,086,414 +0.22(+0.67%)
Nov 17, 2017 32.58 33.02 32.58 32.84 2,728,056 +0.11(+0.32%)
Nov 16, 2017 32.68 33.17 32.63 32.73 1,634,324 +0.20(+0.63%)
Nov 15, 2017 32.26 32.68 32.13 32.52 1,211,486 +0.01(+0.03%)
Nov 14, 2017 32.35 32.70 32.27 32.52 1,260,534 +0.09(+0.28%)
Nov 13, 2017 32.69 32.76 32.35 32.42 1,420,786 -0.32(-0.98%)
Nov 10, 2017 32.62 32.84 32.44 32.74 1,237,892 +0.06(+0.20%)
Nov 09, 2017 32.71 32.91 32.46 32.68 2,990,224 -0.20(-0.61%)
Nov 08, 2017 33.20 33.62 32.60 32.88 2,082,512 -0.25(-0.75%)
Nov 07, 2017 33.30 33.30 32.52 33.13 2,012,652 -0.17(-0.51%)
Nov 06, 2017 34.30 34.39 33.11 33.30 3,139,206 -0.91(-2.65%)
Nov 03, 2017 33.51 34.48 33.00 34.20 4,968,026 -1.03(-2.92%)
Nov 02, 2017 35.16 35.48 34.30 35.23 3,427,230 -0.19(-0.52%)
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.