Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.87 32.82 31.65 32.15 7,545,874 +0.29(+0.91%)
Jan 30, 2018 31.08 31.89 30.72 31.86 6,497,647 +0.46(+1.46%)
Jan 29, 2018 32.50 32.70 31.32 31.40 4,832,574 -1.34(-4.09%)
Jan 26, 2018 32.47 33.01 32.10 32.74 3,885,072 +0.43(+1.33%)
Jan 25, 2018 33.80 33.88 32.29 32.31 6,469,125 -1.47(-4.35%)
Jan 24, 2018 35.96 36.16 33.16 33.78 10,236,077 -2.04(-5.70%)
Jan 23, 2018 35.56 36.04 34.99 35.82 6,180,870 +0.27(+0.76%)
Jan 22, 2018 35.00 35.76 34.36 35.55 5,994,699 +0.81(+2.33%)
Jan 19, 2018 34.37 34.94 34.20 34.74 5,061,821 +0.00(+0.00%)
Jan 18, 2018 36.07 36.12 34.64 34.74 7,035,413 -1.55(-4.27%)
Jan 17, 2018 36.36 36.65 35.94 36.29 4,075,132 +0.01(+0.03%)
Jan 16, 2018 37.08 37.10 36.06 36.28 3,872,694 -0.92(-2.47%)
Jan 12, 2018 37.20 37.20 37.20 0 +0.70(+1.92%)
Jan 11, 2018 35.50 36.62 35.10 36.50 5,641,504 +1.03(+2.90%)
Jan 10, 2018 34.97 35.65 34.87 35.47 3,496,130 +0.44(+1.26%)
Jan 09, 2018 34.52 35.05 34.09 35.03 3,396,505 +0.52(+1.51%)
Jan 08, 2018 34.42 34.58 33.65 34.51 4,656,781 +0.07(+0.20%)
Jan 05, 2018 34.70 34.70 33.69 34.44 4,034,566 -0.19(-0.55%)
Jan 04, 2018 33.78 34.67 33.30 34.63 6,213,590 +1.10(+3.28%)
Jan 03, 2018 32.43 33.65 32.41 33.53 4,954,221 +1.30(+4.03%)
Jan 02, 2018 31.71 32.24 31.61 32.23 3,653,271 +0.59(+1.86%)
Dec 29, 2017 31.64 31.64 31.64 0 +0.24(+0.76%)
Dec 28, 2017 32.00 32.13 31.27 31.40 2,746,359 -0.63(-1.97%)
Dec 27, 2017 32.08 32.35 31.89 32.03 2,930,091 -0.03(-0.09%)
Dec 26, 2017 32.23 32.47 31.90 32.06 2,191,408 -0.17(-0.53%)
Dec 22, 2017 31.87 32.46 31.49 32.23 2,640,570 -0.07(-0.22%)
Dec 21, 2017 32.73 33.12 32.29 32.30 6,206,159 -0.44(-1.34%)
Dec 20, 2017 31.90 32.88 31.81 32.74 4,432,071 +0.91(+2.86%)
Dec 19, 2017 32.06 30.87 31.83 5,856,092 +0.80(+2.58%)
Dec 18, 2017 30.43 31.23 30.33 31.03 6,014,837 +0.77(+2.54%)
Dec 15, 2017 30.77 30.84 30.10 30.26 9,025,329 -0.33(-1.08%)
Dec 14, 2017 30.08 30.84 30.02 30.59 7,625,301 +0.26(+0.86%)
Dec 13, 2017 30.90 31.02 30.09 30.33 5,397,985 -0.62(-2.00%)
Dec 12, 2017 30.95 31.66 30.59 30.95 5,889,358 +0.00(+0.00%)
Dec 11, 2017 30.46 30.69 30.21 6,752,182 +0.00(+0.00%)
Dec 08, 2017 30.55 30.80 30.07 30.26 4,723,836 -0.11(-0.36%)
Dec 07, 2017 30.52 31.10 30.30 30.37 3,670,109 -0.14(-0.46%)
Dec 06, 2017 30.65 31.17 30.29 30.51 4,477,512 -0.30(-0.97%)
Dec 05, 2017 31.75 31.99 30.75 30.81 4,719,715 -0.90(-2.84%)
Dec 04, 2017 30.70 32.59 30.69 31.71 7,928,433 +1.01(+3.29%)
Dec 01, 2017 30.04 30.83 29.87 30.70 10,813,070 +0.97(+3.26%)
Nov 30, 2017 30.02 30.63 29.70 29.73 11,491,688 -0.25(-0.83%)
Nov 29, 2017 30.03 30.30 29.90 29.98 4,886,853 -0.10(-0.33%)
Nov 28, 2017 30.20 30.37 29.99 30.08 4,313,909 -0.23(-0.76%)
Nov 27, 2017 30.67 30.80 30.18 30.31 2,622,592 -0.49(-1.59%)
Nov 24, 2017 30.78 31.11 30.60 30.80 1,314,053 +0.09(+0.29%)
Nov 22, 2017 30.75 31.13 30.60 30.71 3,378,941 +0.05(+0.16%)
Nov 21, 2017 30.55 30.99 30.55 30.66 3,346,074 +0.22(+0.72%)
Nov 20, 2017 30.92 30.92 30.31 30.44 3,927,182 -0.47(-1.52%)
Nov 17, 2017 30.20 31.02 30.16 30.91 2,690,587 +0.76(+2.52%)
Nov 16, 2017 30.61 31.15 30.11 30.15 3,709,219 -0.45(-1.47%)
Nov 15, 2017 29.85 30.83 29.62 30.60 4,733,244 +0.09(+0.29%)
Nov 14, 2017 31.46 31.75 29.95 30.51 6,311,904 -1.37(-4.30%)
Nov 13, 2017 32.74 32.79 31.84 31.88 3,665,153 -1.07(-3.25%)
Nov 10, 2017 32.65 33.14 32.40 32.95 2,512,611 +0.21(+0.64%)
Nov 09, 2017 32.69 32.95 32.19 32.74 4,218,703 -0.10(-0.30%)
Nov 08, 2017 33.24 33.72 32.79 32.84 3,370,157 -0.56(-1.68%)
Nov 07, 2017 34.04 34.08 33.31 33.40 4,451,305 -0.52(-1.53%)
Nov 06, 2017 31.55 33.98 31.54 33.92 8,134,386 +2.74(+8.79%)
Nov 03, 2017 30.91 31.46 30.85 31.18 4,539,086 -0.10(-0.32%)
Nov 02, 2017 31.79 32.17 31.09 31.28 3,900,514 -0.57(-1.79%)
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.