Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 36.49 36.49 34.86 35.21 376,015 -0.31(-0.87%)
Jan 30, 2018 36.00 36.05 35.50 35.52 550,344 -0.91(-2.50%)
Jan 29, 2018 37.09 37.35 36.23 36.43 415,344 -0.70(-1.89%)
Jan 26, 2018 37.57 37.57 36.97 37.13 297,876 -0.29(-0.77%)
Jan 25, 2018 37.90 38.05 37.12 37.42 262,684 -0.42(-1.11%)
Jan 24, 2018 38.15 38.72 36.35 37.84 507,136 -0.21(-0.55%)
Jan 23, 2018 38.07 38.59 37.81 38.05 488,712 -0.21(-0.55%)
Jan 22, 2018 38.90 39.32 38.02 38.26 536,957 -0.64(-1.65%)
Jan 19, 2018 38.79 39.23 38.66 38.90 222,015 +0.07(+0.18%)
Jan 18, 2018 37.95 39.00 37.38 38.83 470,027 +1.00(+2.64%)
Jan 17, 2018 38.30 39.26 37.57 37.83 813,317 -0.14(-0.37%)
Jan 16, 2018 39.85 40.65 37.97 37.97 475,167 -1.46(-3.70%)
Jan 12, 2018 39.43 39.43 39.43 0 +0.78(+2.02%)
Jan 11, 2018 39.10 39.25 38.40 38.65 357,030 -0.35(-0.90%)
Jan 10, 2018 38.28 39.08 37.74 39.00 292,151 +0.69(+1.80%)
Jan 09, 2018 38.26 38.50 37.73 38.31 488,479 +0.06(+0.16%)
Jan 08, 2018 38.15 39.03 37.85 38.25 363,352 +0.23(+0.60%)
Jan 05, 2018 36.91 38.50 36.71 38.02 557,522 +1.11(+3.01%)
Jan 04, 2018 37.33 37.51 36.10 36.91 268,836 -0.38(-1.02%)
Jan 03, 2018 37.59 37.84 37.01 37.29 408,234 -0.10(-0.27%)
Jan 02, 2018 38.04 38.04 36.55 37.39 423,693 -0.43(-1.14%)
Dec 29, 2017 37.82 37.82 37.82 0 -0.96(-2.48%)
Dec 28, 2017 38.44 39.28 38.31 38.78 288,429 +0.38(+0.99%)
Dec 27, 2017 39.09 40.00 38.07 38.40 347,685 -0.69(-1.77%)
Dec 26, 2017 39.44 39.55 38.06 39.09 410,873 -0.46(-1.16%)
Dec 22, 2017 37.69 39.68 36.73 39.55 677,166 +2.07(+5.52%)
Dec 21, 2017 37.30 38.27 37.00 37.48 382,572 +1.20(+3.31%)
Dec 20, 2017 35.48 36.36 35.16 36.28 233,340 +0.76(+2.14%)
Dec 19, 2017 35.70 36.77 35.25 35.52 322,466 -0.29(-0.81%)
Dec 18, 2017 34.32 36.12 34.06 35.81 265,647 +1.60(+4.68%)
Dec 15, 2017 33.89 34.58 33.48 34.21 896,861 +0.34(+1.00%)
Dec 14, 2017 35.25 35.75 33.79 33.87 321,199 -1.48(-4.19%)
Dec 13, 2017 34.25 36.08 34.00 35.35 526,125 +1.75(+5.21%)
Dec 12, 2017 34.11 34.17 33.22 33.60 353,296 -0.56(-1.64%)
Dec 11, 2017 34.47 35.07 34.01 34.16 360,343 +0.00(+0.00%)
Dec 08, 2017 34.19 34.71 33.36 34.16 386,577 +0.06(+0.18%)
Dec 07, 2017 35.00 35.41 33.86 34.10 924,802 -1.26(-3.56%)
Dec 06, 2017 36.17 36.40 34.86 35.36 317,370 -0.92(-2.54%)
Dec 05, 2017 37.21 37.47 36.21 36.28 300,482 +0.08(+0.22%)
Dec 04, 2017 38.66 38.66 36.08 36.20 237,755 -1.82(-4.79%)
Dec 01, 2017 38.63 38.77 37.03 38.02 328,179 -0.18(-0.47%)
Nov 30, 2017 36.12 38.86 36.00 38.20 569,213 +2.27(+6.32%)
Nov 29, 2017 35.49 36.12 35.28 35.93 254,279 +0.66(+1.87%)
Nov 28, 2017 35.36 35.46 34.63 35.27 227,459 +0.05(+0.14%)
Nov 27, 2017 36.03 36.30 35.21 35.22 176,261 -0.67(-1.87%)
Nov 24, 2017 35.68 36.30 35.50 35.89 93,475 +0.15(+0.42%)
Nov 22, 2017 35.50 35.92 35.41 35.74 192,336 +0.16(+0.45%)
Nov 21, 2017 35.12 35.70 34.71 35.58 290,282 +0.72(+2.07%)
Nov 20, 2017 35.49 35.75 34.55 34.86 310,107 -0.09(-0.26%)
Nov 17, 2017 35.25 35.46 34.39 34.95 358,246 -0.33(-0.94%)
Nov 16, 2017 35.01 36.04 34.85 35.28 317,998 +0.37(+1.06%)
Nov 15, 2017 34.75 35.00 33.44 34.91 325,736 +0.09(+0.26%)
Nov 14, 2017 34.63 35.66 33.76 34.82 609,311 +0.18(+0.52%)
Nov 13, 2017 33.36 35.00 33.36 34.64 726,555 +0.87(+2.58%)
Nov 10, 2017 32.96 34.03 32.79 33.77 577,732 +0.65(+1.96%)
Nov 09, 2017 30.94 34.15 30.48 33.12 732,936 +2.18(+7.05%)
Nov 08, 2017 30.05 31.34 30.05 30.94 314,783 +0.74(+2.45%)
Nov 07, 2017 30.48 31.04 30.03 30.20 353,492 -0.58(-1.88%)
Nov 06, 2017 30.59 30.87 29.22 30.78 426,778 +0.47(+1.55%)
Nov 03, 2017 30.48 30.86 30.13 30.31 423,454 -0.17(-0.56%)
Nov 02, 2017 29.39 31.19 29.11 30.48 500,194 +1.23(+4.21%)
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.