Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 36.55 37.17 35.98 36.02 270,975 -0.33(-0.91%)
Jan 30, 2018 36.76 36.76 35.89 36.35 282,469 -0.62(-1.68%)
Jan 29, 2018 37.59 37.67 36.88 36.97 217,580 -0.62(-1.65%)
Jan 26, 2018 37.59 37.92 37.21 37.59 163,843 +0.17(+0.44%)
Jan 25, 2018 37.88 38.00 37.13 37.42 248,252 -0.29(-0.77%)
Jan 24, 2018 37.88 38.08 37.38 37.71 303,173 -0.04(-0.11%)
Jan 23, 2018 37.75 38.04 37.46 37.75 167,440 -0.12(-0.33%)
Jan 22, 2018 37.26 38.33 37.13 37.88 248,586 +0.62(+1.66%)
Jan 19, 2018 37.01 37.88 36.65 37.26 500,070 +0.29(+0.78%)
Jan 18, 2018 37.63 37.96 36.80 36.97 245,913 -0.66(-1.76%)
Jan 17, 2018 37.42 37.92 37.21 37.63 320,216 +0.45(+1.22%)
Jan 16, 2018 38.16 38.33 36.97 37.17 261,598 -0.62(-1.64%)
Jan 12, 2018 37.79 37.79 37.79 0 -0.50(-1.29%)
Jan 11, 2018 37.42 38.66 37.30 38.29 352,242 +1.07(+2.89%)
Jan 10, 2018 37.38 36.76 37.21 213,337 +0.17(+0.45%)
Jan 09, 2018 37.59 37.59 36.93 37.05 281,656 -0.54(-1.43%)
Jan 08, 2018 37.96 37.96 37.09 37.59 249,749 -0.21(-0.55%)
Jan 05, 2018 37.63 37.92 37.50 37.79 212,195 +0.33(+0.88%)
Jan 04, 2018 38.00 38.00 37.05 37.46 242,544 -0.12(-0.33%)
Jan 03, 2018 38.33 38.41 37.50 37.59 347,848 -0.70(-1.83%)
Jan 02, 2018 37.55 38.74 37.48 38.29 291,293 +1.12(+3.00%)
Dec 29, 2017 37.17 37.17 37.17 0 -0.62(-1.64%)
Dec 28, 2017 37.71 38.21 37.63 37.79 138,045 +0.25(+0.66%)
Dec 27, 2017 37.63 37.96 37.38 37.55 143,060 +0.00(+0.00%)
Dec 26, 2017 37.63 38.00 37.21 37.55 217,522 -0.08(-0.22%)
Dec 22, 2017 38.12 38.25 37.38 37.63 243,695 -0.41(-1.09%)
Dec 21, 2017 37.75 38.08 37.26 38.04 285,535 +0.41(+1.10%)
Dec 20, 2017 36.97 37.92 36.68 37.63 296,355 +0.78(+2.13%)
Dec 19, 2017 37.17 37.46 36.43 36.84 326,169 -0.25(-0.67%)
Dec 18, 2017 36.35 37.34 36.22 37.09 479,544 +1.36(+3.82%)
Dec 15, 2017 34.61 36.14 34.52 35.73 679,117 +1.16(+3.35%)
Dec 14, 2017 35.44 35.98 34.57 34.57 804,306 -0.91(-2.56%)
Dec 13, 2017 35.36 36.18 34.94 35.48 580,378 +0.12(+0.35%)
Dec 12, 2017 36.55 37.05 35.15 35.36 714,093 -0.74(-2.06%)
Dec 11, 2017 39.32 39.46 34.96 36.10 1,137,750 -2.97(-7.61%)
Dec 08, 2017 36.88 39.53 36.80 39.07 1,203,082 +0.00(+0.00%)
Dec 07, 2017 45.85 45.85 36.35 2,880,863 +0.00(+0.00%)
Dec 06, 2017 47.87 47.99 47.13 47.50 161,297 -0.33(-0.69%)
Dec 05, 2017 47.83 48.12 46.76 47.83 272,297 -0.12(-0.26%)
Dec 04, 2017 48.16 47.75 47.95 243,220 -0.21(-0.43%)
Dec 01, 2017 48.53 48.53 46.43 48.16 274,730 -0.58(-1.19%)
Nov 30, 2017 48.78 48.97 47.91 48.74 225,813 +0.04(+0.08%)
Nov 29, 2017 48.57 49.61 48.12 48.70 193,574 +0.17(+0.34%)
Nov 28, 2017 48.49 48.66 47.38 48.53 207,499 +0.12(+0.26%)
Nov 27, 2017 49.32 49.69 48.33 48.41 119,667 -0.99(-2.01%)
Nov 24, 2017 49.56 50.04 48.86 49.40 81,396 +0.04(+0.08%)
Nov 22, 2017 50.31 50.35 49.28 49.36 139,545 -0.99(-1.97%)
Nov 21, 2017 50.14 50.89 49.77 50.35 201,238 +0.33(+0.66%)
Nov 20, 2017 49.03 50.47 48.86 50.02 186,411 +1.03(+2.11%)
Nov 17, 2017 47.75 49.15 47.75 48.99 246,402 +1.16(+2.42%)
Nov 16, 2017 49.36 49.69 47.62 47.83 511,689 -1.61(-3.26%)
Nov 15, 2017 52.70 52.70 49.15 49.44 311,919 -3.55(-6.70%)
Nov 14, 2017 54.03 54.31 52.95 52.99 188,048 -1.20(-2.21%)
Nov 13, 2017 54.85 54.85 53.86 54.19 147,443 -0.99(-1.80%)
Nov 10, 2017 55.35 55.85 55.10 55.18 105,728 -0.17(-0.30%)
Nov 09, 2017 54.93 55.35 54.56 55.35 77,881 -0.17(-0.30%)
Nov 08, 2017 55.72 55.80 54.31 55.51 156,943 -0.29(-0.52%)
Nov 07, 2017 56.46 56.46 54.89 55.80 165,424 -0.83(-1.46%)
Nov 06, 2017 55.68 56.79 55.51 56.63 104,376 +1.07(+1.93%)
Nov 03, 2017 56.17 56.42 55.55 55.55 131,743 -0.54(-0.96%)
Nov 02, 2017 56.67 56.67 55.55 56.09 149,548 -0.83(-1.45%)
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.