Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 36.64 37.24 36.09 36.91 531,720 +1.28(+3.59%)
Jan 30, 2018 34.68 34.77 34.50 35.63 409,022 +1.29(+3.76%)
Jan 29, 2018 36.01 36.25 34.20 34.34 556,675 -1.91(-5.27%)
Jan 26, 2018 36.00 36.39 35.87 36.25 140,771 +0.40(+1.12%)
Jan 25, 2018 36.55 36.58 35.72 35.85 186,431 -0.49(-1.35%)
Jan 24, 2018 36.93 37.33 36.08 36.34 236,134 -0.69(-1.86%)
Jan 23, 2018 36.60 37.75 36.39 37.03 279,086 +0.35(+0.95%)
Jan 22, 2018 36.71 37.33 36.39 36.68 255,361 -0.12(-0.33%)
Jan 19, 2018 36.75 37.30 36.51 36.80 224,223 -0.21(-0.57%)
Jan 18, 2018 38.15 38.32 36.74 37.01 437,280 -1.39(-3.62%)
Jan 17, 2018 38.76 38.76 38.15 38.40 175,486 -0.11(-0.29%)
Jan 16, 2018 39.70 39.70 38.15 38.51 392,691 -1.18(-2.97%)
Jan 12, 2018 39.69 39.69 39.69 0 -0.04(-0.10%)
Jan 11, 2018 38.58 41.22 38.52 39.73 657,867 +1.27(+3.30%)
Jan 10, 2018 37.60 38.54 37.26 38.46 388,417 +0.79(+2.10%)
Jan 09, 2018 38.69 38.69 37.61 37.67 187,825 -0.92(-2.38%)
Jan 08, 2018 38.32 38.73 37.81 38.59 134,730 +0.05(+0.13%)
Jan 05, 2018 38.54 39.00 37.25 38.54 476,598 +0.10(+0.26%)
Jan 04, 2018 37.60 38.70 37.56 38.44 290,961 +0.87(+2.32%)
Jan 03, 2018 36.72 37.78 36.39 37.57 378,938 +0.72(+1.95%)
Jan 02, 2018 36.35 37.25 36.06 36.85 446,210 +0.62(+1.71%)
Dec 29, 2017 36.23 36.23 36.23 0 -0.70(-1.90%)
Dec 28, 2017 37.51 37.77 36.59 36.93 373,203 -0.66(-1.76%)
Dec 27, 2017 37.36 38.48 37.26 37.59 280,245 +0.12(+0.32%)
Dec 26, 2017 37.50 38.15 37.32 37.47 311,214 -0.43(-1.13%)
Dec 22, 2017 37.85 38.51 37.36 37.90 241,151 +0.07(+0.19%)
Dec 21, 2017 38.19 38.69 37.65 37.83 223,496 -0.33(-0.86%)
Dec 20, 2017 38.69 38.96 37.86 38.16 389,705 -0.34(-0.88%)
Dec 19, 2017 38.22 38.80 38.12 38.50 388,967 +0.11(+0.29%)
Dec 18, 2017 39.55 39.81 38.25 38.39 362,039 -0.99(-2.51%)
Dec 15, 2017 39.83 40.18 39.36 39.38 477,381 -0.37(-0.93%)
Dec 14, 2017 40.43 40.98 39.68 39.75 246,235 -0.79(-1.95%)
Dec 13, 2017 39.71 40.69 39.44 40.54 408,394 +0.88(+2.22%)
Dec 12, 2017 41.95 42.10 39.65 39.66 405,166 -2.18(-5.21%)
Dec 11, 2017 40.27 42.10 40.27 41.84 724,337 +1.35(+3.33%)
Dec 08, 2017 40.04 41.15 39.85 40.49 500,874 +0.23(+0.57%)
Dec 07, 2017 40.16 40.45 39.52 40.26 268,285 -0.12(-0.30%)
Dec 06, 2017 39.66 40.59 39.01 40.38 396,517 +0.28(+0.70%)
Dec 05, 2017 40.00 40.60 39.16 40.10 520,690 +0.13(+0.33%)
Dec 04, 2017 38.35 40.10 38.35 39.97 561,384 +1.62(+4.22%)
Dec 01, 2017 38.24 39.00 37.55 38.35 385,094 -0.33(-0.85%)
Nov 30, 2017 38.76 39.44 38.37 38.68 342,927 +0.03(+0.08%)
Nov 29, 2017 39.72 40.58 38.15 38.65 599,378 -1.23(-3.08%)
Nov 28, 2017 38.93 40.00 38.57 39.88 322,478 +0.89(+2.28%)
Nov 27, 2017 39.90 39.90 38.55 38.99 372,014 -1.01(-2.52%)
Nov 24, 2017 39.05 40.45 38.91 40.00 278,473 +0.98(+2.51%)
Nov 22, 2017 38.48 39.59 38.41 39.02 469,811 +0.61(+1.59%)
Nov 21, 2017 38.00 38.73 37.55 38.41 365,098 +0.97(+2.59%)
Nov 20, 2017 37.37 38.27 37.12 37.44 310,132 -0.11(-0.29%)
Nov 17, 2017 37.53 38.29 37.17 37.55 516,215 -0.05(-0.13%)
Nov 16, 2017 36.45 37.80 36.36 37.60 432,393 +1.23(+3.38%)
Nov 15, 2017 35.50 36.65 35.36 36.37 421,311 +0.77(+2.16%)
Nov 14, 2017 36.28 36.61 35.57 35.60 322,384 -1.19(-3.23%)
Nov 13, 2017 35.60 36.84 35.53 36.79 378,394 +0.68(+1.88%)
Nov 10, 2017 35.75 36.56 35.72 36.11 430,429 +0.16(+0.45%)
Nov 09, 2017 36.49 36.79 35.55 35.95 754,343 -0.95(-2.57%)
Nov 08, 2017 36.79 37.40 36.41 36.90 534,960 +0.12(+0.33%)
Nov 07, 2017 36.65 37.16 36.50 36.78 339,425 -0.04(-0.11%)
Nov 06, 2017 36.82 37.62 36.50 36.82 468,608 +0.00(+0.00%)
Nov 03, 2017 39.10 39.89 36.75 36.82 1,317,386 -2.28(-5.83%)
Nov 02, 2017 43.00 38.71 39.10 1,657,526 -4.30(-9.91%)
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.