Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.67 38.31 37.57 38.28 4,819,344 +0.71(+1.89%)
Jan 30, 2018 37.53 37.59 37.40 37.57 3,557,273 -0.06(-0.16%)
Jan 29, 2018 38.17 38.35 37.51 37.63 4,874,407 -0.49(-1.29%)
Jan 26, 2018 39.26 39.28 38.10 38.12 3,225,430 -1.09(-2.78%)
Jan 25, 2018 39.10 39.30 38.80 39.21 2,485,469 +0.37(+0.95%)
Jan 24, 2018 38.56 38.97 38.55 38.84 3,007,554 +0.44(+1.15%)
Jan 23, 2018 37.70 38.41 37.56 38.40 3,122,338 +0.64(+1.69%)
Jan 22, 2018 38.62 38.62 37.57 37.76 3,915,491 -0.96(-2.48%)
Jan 19, 2018 38.79 38.94 38.49 38.72 3,922,993 -0.07(-0.18%)
Jan 18, 2018 38.93 39.27 38.72 38.79 3,354,495 -0.25(-0.64%)
Jan 17, 2018 39.30 39.94 38.92 39.04 4,190,877 +0.65(+1.69%)
Jan 16, 2018 38.00 38.54 37.90 38.39 4,309,217 +0.49(+1.29%)
Jan 12, 2018 37.90 37.90 37.90 0 -0.48(-1.25%)
Jan 11, 2018 37.84 38.45 37.69 38.38 3,639,927 +0.53(+1.40%)
Jan 10, 2018 38.40 38.46 37.78 37.85 2,584,622 -0.65(-1.69%)
Jan 09, 2018 38.72 38.80 38.48 38.50 2,447,631 -0.12(-0.31%)
Jan 08, 2018 38.57 38.83 38.47 38.62 2,605,582 +0.03(+0.08%)
Jan 05, 2018 38.46 38.68 38.25 38.59 2,379,910 +0.24(+0.63%)
Jan 04, 2018 38.63 38.84 38.30 38.35 2,166,866 -0.18(-0.47%)
Jan 03, 2018 38.68 38.68 38.35 38.53 2,587,846 -0.10(-0.26%)
Jan 02, 2018 38.12 38.65 38.12 38.63 2,852,080 +0.78(+2.06%)
Dec 29, 2017 37.85 37.85 37.85 0 -0.07(-0.18%)
Dec 28, 2017 37.67 37.94 37.45 37.92 1,699,716 +0.36(+0.96%)
Dec 27, 2017 37.68 37.83 37.42 37.56 1,941,015 -0.04(-0.11%)
Dec 26, 2017 37.99 38.00 37.43 37.60 2,962,662 -0.37(-0.97%)
Dec 22, 2017 37.57 37.97 37.36 37.97 2,678,001 +0.34(+0.90%)
Dec 21, 2017 38.20 38.25 37.58 37.63 2,394,076 -0.36(-0.95%)
Dec 20, 2017 38.28 38.41 37.74 37.99 5,611,874 -0.27(-0.71%)
Dec 19, 2017 38.63 39.20 38.27 38.26 4,274,573 -0.27(-0.70%)
Dec 18, 2017 39.64 39.82 38.49 38.53 4,229,730 -0.87(-2.21%)
Dec 15, 2017 38.81 39.55 38.39 39.40 7,210,065 +1.11(+2.90%)
Dec 14, 2017 38.71 38.80 38.26 38.29 2,391,897 -0.35(-0.91%)
Dec 13, 2017 38.90 39.09 38.56 38.64 3,039,809 -0.25(-0.64%)
Dec 12, 2017 38.89 39.69 38.82 38.89 4,210,412 -0.71(-1.79%)
Dec 11, 2017 39.61 39.95 39.32 39.60 3,140,144 +0.00(+0.00%)
Dec 08, 2017 40.26 40.30 38.61 39.60 6,541,723 -1.21(-2.96%)
Dec 07, 2017 40.67 40.92 40.64 40.81 1,678,348 +0.01(+0.02%)
Dec 06, 2017 40.88 41.07 40.71 40.80 2,202,081 +0.01(+0.02%)
Dec 05, 2017 40.66 40.94 40.42 40.79 2,198,800 +0.14(+0.34%)
Dec 04, 2017 40.54 41.17 40.35 40.65 3,346,182 +0.91(+2.29%)
Dec 01, 2017 39.98 40.08 39.33 39.74 1,628,638 -0.17(-0.43%)
Nov 30, 2017 39.45 40.03 39.40 39.91 2,658,792 +0.35(+0.88%)
Nov 29, 2017 39.56 39.72 39.47 39.56 2,035,104 -0.02(-0.05%)
Nov 28, 2017 40.21 40.32 39.40 39.58 2,450,588 -0.46(-1.15%)
Nov 27, 2017 40.00 40.28 39.94 40.04 1,947,724 +0.10(+0.25%)
Nov 24, 2017 39.71 39.97 39.60 39.94 699,171 +0.42(+1.06%)
Nov 22, 2017 39.74 39.77 39.42 39.52 1,632,270 -0.08(-0.20%)
Nov 21, 2017 39.92 39.99 39.56 39.60 2,280,181 -0.14(-0.35%)
Nov 20, 2017 39.99 40.03 39.57 39.74 2,251,936 -0.24(-0.60%)
Nov 17, 2017 40.22 40.50 39.95 39.98 2,979,082 -0.54(-1.33%)
Nov 16, 2017 39.50 40.69 39.45 40.52 3,258,807 +1.14(+2.89%)
Nov 15, 2017 39.82 40.15 39.36 39.38 3,501,038 -0.61(-1.53%)
Nov 14, 2017 40.09 40.29 39.90 39.99 3,021,011 -0.32(-0.79%)
Nov 13, 2017 39.83 40.36 39.78 40.31 4,434,804 +0.33(+0.83%)
Nov 10, 2017 40.23 40.27 39.94 39.98 2,826,219 -0.34(-0.84%)
Nov 09, 2017 40.45 40.78 40.14 40.32 2,857,139 -0.42(-1.03%)
Nov 08, 2017 41.05 41.16 40.67 40.74 3,323,242 -0.31(-0.76%)
Nov 07, 2017 41.50 41.71 41.04 41.05 2,244,474 -0.40(-0.97%)
Nov 06, 2017 41.82 41.82 41.15 41.45 2,752,961 -0.30(-0.72%)
Nov 03, 2017 41.82 42.09 41.43 41.75 2,866,574 -0.05(-0.12%)
Nov 02, 2017 42.63 42.83 40.27 41.80 5,981,030 -0.90(-2.11%)
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.