Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 34.06 34.21 33.48 33.58 33,920 -0.39(-1.14%)
Jan 30, 2018 34.11 34.23 33.85 33.96 26,863 -0.63(-1.82%)
Jan 29, 2018 34.44 34.72 33.91 34.59 12,302 +0.07(+0.19%)
Jan 26, 2018 34.18 34.53 33.99 34.53 12,305 +0.63(+1.86%)
Jan 25, 2018 34.39 34.39 33.78 33.90 21,733 -0.32(-0.93%)
Jan 24, 2018 34.40 34.47 33.94 34.22 62,620 -0.19(-0.55%)
Jan 23, 2018 34.58 34.58 34.18 34.41 14,043 +0.08(+0.25%)
Jan 22, 2018 34.10 34.32 33.92 34.32 22,313 +0.38(+1.11%)
Jan 19, 2018 33.71 33.95 33.58 33.95 14,329 +0.42(+1.26%)
Jan 18, 2018 33.53 33.56 33.39 33.52 49,072 +0.07(+0.21%)
Jan 17, 2018 33.20 33.50 33.20 33.45 7,787 +0.38(+1.16%)
Jan 16, 2018 33.66 33.66 32.95 33.07 29,624 -0.30(-0.90%)
Jan 12, 2018 33.37 33.37 33.37 0 +0.57(+1.75%)
Jan 11, 2018 32.20 32.80 32.17 32.80 30,127 +0.78(+2.44%)
Jan 10, 2018 32.02 32.02 75,842 +0.31(+0.98%)
Jan 09, 2018 31.74 31.82 31.63 31.71 27,573 +0.18(+0.58%)
Jan 08, 2018 31.56 31.74 31.25 31.52 12,260 +0.39(+1.25%)
Jan 05, 2018 31.21 31.21 31.03 31.13 5,765 +0.14(+0.46%)
Jan 04, 2018 31.24 31.24 30.71 30.99 22,802 -0.27(-0.87%)
Jan 03, 2018 31.36 31.41 31.15 31.26 11,391 -0.22(-0.69%)
Jan 02, 2018 30.96 31.52 30.96 31.48 9,022 +0.62(+2.00%)
Dec 29, 2017 30.86 30.86 30.86 0 -0.16(-0.50%)
Dec 28, 2017 31.04 31.09 30.90 31.02 19,222 -0.02(-0.05%)
Dec 27, 2017 31.66 31.66 31.00 31.04 19,641 -0.33(-1.07%)
Dec 26, 2017 30.94 31.47 30.94 31.37 15,630 +0.34(+1.11%)
Dec 22, 2017 31.05 31.07 30.93 31.03 38,806 -0.05(-0.15%)
Dec 21, 2017 31.08 31.17 31.07 31.07 5,907 +0.16(+0.51%)
Dec 20, 2017 30.76 30.95 30.76 30.91 6,161 +0.15(+0.48%)
Dec 19, 2017 30.90 30.90 30.72 30.77 2,849 -0.14(-0.47%)
Dec 18, 2017 30.64 30.92 30.64 30.91 10,943 +0.37(+1.21%)
Dec 15, 2017 30.52 30.62 30.51 30.54 11,480 +0.39(+1.30%)
Dec 14, 2017 30.56 30.58 30.02 30.15 14,774 -0.39(-1.29%)
Dec 13, 2017 30.44 30.56 30.43 30.55 5,193 +0.03(+0.10%)
Dec 12, 2017 30.33 30.63 30.33 30.51 20,647 +0.19(+0.61%)
Dec 11, 2017 30.37 30.39 30.25 30.33 15,741 +0.09(+0.29%)
Dec 08, 2017 30.17 30.26 29.92 30.24 13,491 +0.36(+1.20%)
Dec 07, 2017 29.75 29.97 29.75 29.88 11,560 +0.25(+0.84%)
Dec 06, 2017 29.58 29.79 29.58 29.63 5,266 -0.10(-0.34%)
Dec 05, 2017 30.50 30.50 29.73 29.73 16,036 -0.43(-1.43%)
Dec 04, 2017 29.81 30.42 29.81 30.16 9,862 +0.89(+3.04%)
Dec 01, 2017 29.49 29.49 29.28 29.28 1,658 -0.18(-0.60%)
Nov 30, 2017 29.79 29.79 29.45 29.45 1,372 +0.05(+0.18%)
Nov 29, 2017 29.40 29.40 29.40 29.40 710 +1.11(+3.91%)
Nov 28, 2017 27.96 28.29 27.96 28.29 6,940 +0.54(+1.93%)
Nov 27, 2017 27.81 27.81 27.69 27.76 2,571 -0.22(-0.80%)
Nov 24, 2017 27.98 27.98 27.98 27.98 1,157 +0.03(+0.11%)
Nov 22, 2017 27.92 27.96 27.90 27.95 4,654 +0.12(+0.43%)
Nov 21, 2017 27.81 27.89 27.79 27.83 57,061 -0.06(-0.20%)
Nov 20, 2017 27.70 27.91 27.62 27.88 3,397 +0.27(+0.98%)
Nov 17, 2017 27.58 27.62 27.58 27.61 3,681 +0.62(+2.31%)
Nov 16, 2017 26.75 27.05 26.75 26.99 6,049 +0.44(+1.65%)
Nov 15, 2017 26.34 26.62 26.34 26.55 3,533 +0.04(+0.14%)
Nov 14, 2017 26.42 26.52 26.42 26.52 2,906 +0.13(+0.49%)
Nov 13, 2017 26.60 26.73 26.34 26.39 7,690 -0.40(-1.50%)
Nov 10, 2017 26.79 26.81 26.79 26.79 5,862 +0.24(+0.90%)
Nov 09, 2017 25.90 26.60 25.90 26.55 12,870 +0.35(+1.32%)
Nov 08, 2017 25.98 26.20 25.98 26.20 8,152 +0.25(+0.95%)
Nov 07, 2017 26.11 26.11 25.95 25.96 11,438 -0.39(-1.50%)
Nov 06, 2017 26.35 26.35 26.32 26.35 3,162 +0.05(+0.19%)
Nov 03, 2017 26.36 26.37 26.30 26.30 764 -0.12(-0.46%)
Nov 02, 2017 26.41 26.48 26.41 26.42 5,443 -0.05(-0.19%)
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.