Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 36.20 36.36 35.58 35.69 31,914 -0.41(-1.14%)
Jan 30, 2018 36.25 36.38 35.98 36.10 25,274 -0.67(-1.82%)
Jan 29, 2018 36.60 36.90 36.04 36.77 11,575 +0.07(+0.19%)
Jan 26, 2018 36.33 36.70 36.13 36.70 11,578 +0.67(+1.86%)
Jan 25, 2018 36.55 36.55 35.90 36.03 20,448 -0.34(-0.93%)
Jan 24, 2018 36.56 36.64 36.07 36.37 58,916 -0.20(-0.55%)
Jan 23, 2018 36.75 36.75 36.33 36.57 13,213 +0.09(+0.25%)
Jan 22, 2018 36.24 36.48 36.05 36.48 20,994 +0.40(+1.11%)
Jan 19, 2018 35.83 36.08 35.69 36.08 13,482 +0.45(+1.26%)
Jan 18, 2018 35.64 35.67 35.49 35.63 46,170 +0.07(+0.21%)
Jan 17, 2018 35.29 35.61 35.29 35.56 7,327 +0.41(+1.16%)
Jan 16, 2018 35.78 35.78 35.02 35.15 27,872 -0.32(-0.90%)
Jan 12, 2018 35.47 35.47 35.47 0 +0.61(+1.75%)
Jan 11, 2018 34.22 34.86 34.19 34.86 28,345 +0.83(+2.44%)
Jan 10, 2018 34.03 34.03 71,356 +0.33(+0.98%)
Jan 09, 2018 33.74 33.82 33.62 33.70 25,942 +0.20(+0.58%)
Jan 08, 2018 33.54 33.73 33.21 33.51 11,535 +0.42(+1.25%)
Jan 05, 2018 33.17 33.17 32.98 33.09 5,424 +0.15(+0.46%)
Jan 04, 2018 33.20 33.20 32.64 32.94 21,454 -0.29(-0.87%)
Jan 03, 2018 33.33 33.38 33.11 33.23 10,718 -0.23(-0.69%)
Jan 02, 2018 32.91 33.50 32.91 33.46 8,489 +0.65(+2.00%)
Dec 29, 2017 32.80 32.80 32.80 0 -0.17(-0.50%)
Dec 28, 2017 32.99 33.05 32.84 32.97 18,085 -0.41(-1.23%)
Dec 27, 2017 34.05 34.05 33.34 33.38 18,262 -0.36(-1.07%)
Dec 26, 2017 33.28 33.85 33.28 33.74 14,533 +0.37(+1.11%)
Dec 22, 2017 33.40 33.42 33.27 33.37 36,081 -0.05(-0.15%)
Dec 21, 2017 33.42 33.52 33.42 33.42 5,493 +0.17(+0.51%)
Dec 20, 2017 33.08 33.29 33.08 33.25 5,729 +0.16(+0.48%)
Dec 19, 2017 33.23 33.23 33.04 33.09 2,649 -0.16(-0.47%)
Dec 18, 2017 32.96 33.26 32.96 33.25 10,175 +0.40(+1.21%)
Dec 15, 2017 32.83 32.93 32.81 32.85 10,674 +0.42(+1.30%)
Dec 14, 2017 32.87 32.89 32.29 32.43 13,737 -0.42(-1.29%)
Dec 13, 2017 32.74 32.87 32.73 32.85 4,829 +0.03(+0.10%)
Dec 12, 2017 32.62 32.94 32.62 32.82 19,197 +0.20(+0.61%)
Dec 11, 2017 32.66 32.68 32.54 32.62 14,636 +0.09(+0.29%)
Dec 08, 2017 32.45 32.55 32.18 32.53 12,544 +0.39(+1.20%)
Dec 07, 2017 32.00 32.23 32.00 32.14 10,749 +0.27(+0.84%)
Dec 06, 2017 31.81 32.04 31.81 31.87 4,897 -0.11(-0.34%)
Dec 05, 2017 32.80 32.80 31.98 31.98 14,910 -0.46(-1.43%)
Dec 04, 2017 32.06 32.72 32.06 32.44 9,170 +0.96(+3.04%)
Dec 01, 2017 31.72 31.72 31.49 31.49 1,542 -0.19(-0.60%)
Nov 30, 2017 32.04 32.04 31.68 31.68 1,276 +0.06(+0.18%)
Nov 29, 2017 31.62 31.62 31.62 31.62 661 +1.19(+3.91%)
Nov 28, 2017 30.07 30.43 30.07 30.43 6,453 +0.58(+1.93%)
Nov 27, 2017 29.91 29.91 29.78 29.85 2,391 -0.24(-0.80%)
Nov 24, 2017 30.09 30.09 30.09 30.09 1,076 +0.03(+0.11%)
Nov 22, 2017 30.03 30.07 30.01 30.06 4,328 +0.13(+0.43%)
Nov 21, 2017 29.91 30.00 29.89 29.93 53,054 -0.06(-0.20%)
Nov 20, 2017 29.80 30.02 29.70 29.99 3,159 +0.29(+0.98%)
Nov 17, 2017 29.66 29.71 29.66 29.70 3,423 +0.67(+2.31%)
Nov 16, 2017 28.77 29.10 28.77 29.03 5,625 +0.47(+1.65%)
Nov 15, 2017 28.33 28.63 28.33 28.56 3,285 +0.04(+0.14%)
Nov 14, 2017 28.41 28.52 28.41 28.52 2,702 +0.14(+0.49%)
Nov 13, 2017 28.61 28.75 28.33 28.38 7,150 -0.43(-1.50%)
Nov 10, 2017 28.81 28.84 28.81 28.81 5,451 +0.26(+0.90%)
Nov 09, 2017 27.86 28.61 27.86 28.55 11,967 +0.37(+1.32%)
Nov 08, 2017 27.94 28.18 27.94 28.18 7,580 +0.27(+0.95%)
Nov 07, 2017 28.08 28.08 27.91 27.92 10,635 -0.42(-1.50%)
Nov 06, 2017 28.34 28.34 28.31 28.34 2,940 +0.05(+0.19%)
Nov 03, 2017 28.35 28.36 28.29 28.29 711 -0.13(-0.46%)
Nov 02, 2017 28.41 28.48 28.41 28.42 5,061 -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.