Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.11 32.26 31.11 31.51 79,334,512 -0.39(-1.23%)
Feb 27, 2018 33.07 33.24 31.84 31.90 79,498,776 -2.54(-7.38%)
Feb 26, 2018 34.40 34.58 34.26 34.44 17,093,298 +0.07(+0.20%)
Feb 23, 2018 34.07 34.51 33.86 34.37 18,976,690 +0.61(+1.80%)
Feb 22, 2018 33.57 33.77 20,941,278 -0.18(-0.54%)
Feb 21, 2018 34.33 34.61 33.94 33.95 16,331,096 -0.40(-1.17%)
Feb 20, 2018 34.41 34.54 33.97 34.35 20,218,372 -0.28(-0.80%)
Feb 16, 2018 34.63 34.63 34.63 0 -0.25(-0.72%)
Feb 15, 2018 34.60 34.91 34.24 34.88 24,921,392 +0.57(+1.65%)
Feb 14, 2018 33.78 34.48 33.50 34.31 25,260,170 +0.41(+1.21%)
Feb 13, 2018 34.09 33.90 19,818,924 +0.37(+1.09%)
Feb 12, 2018 33.59 34.00 33.30 33.54 35,252,304 -0.03(-0.08%)
Feb 09, 2018 33.39 33.93 32.57 33.57 42,948,852 +0.33(+1.00%)
Feb 08, 2018 34.72 34.95 33.20 33.23 38,643,696 -1.71(-4.88%)
Feb 07, 2018 34.37 35.17 34.26 34.94 37,995,700 +0.42(+1.21%)
Feb 06, 2018 33.87 34.63 33.50 34.52 55,446,628 +0.05(+0.15%)
Feb 05, 2018 35.99 36.24 34.14 34.47 48,248,256 -1.31(-3.65%)
Feb 02, 2018 36.12 36.69 35.53 35.78 36,806,352 -0.68(-1.86%)
Feb 01, 2018 36.69 37.06 36.45 36.45 29,763,832 -0.56(-1.50%)
Jan 31, 2018 36.80 37.19 36.62 37.01 30,939,598 +0.17(+0.45%)
Jan 30, 2018 36.58 36.95 36.28 36.85 24,588,708 +0.31(+0.86%)
Jan 29, 2018 36.81 36.85 35.98 36.53 24,773,810 -0.71(-1.92%)
Jan 26, 2018 36.64 37.25 36.51 37.25 32,174,724 +0.57(+1.57%)
Jan 25, 2018 37.52 37.88 36.53 36.67 31,943,944 -0.74(-1.98%)
Jan 24, 2018 37.16 38.29 36.18 37.41 54,896,132 +0.48(+1.30%)
Jan 23, 2018 36.99 37.28 36.51 36.93 21,991,410 -0.39(-1.05%)
Jan 22, 2018 36.91 37.35 36.68 37.32 25,781,512 +0.34(+0.92%)
Jan 19, 2018 36.51 37.06 36.37 36.99 27,109,200 +0.57(+1.55%)
Jan 18, 2018 35.73 36.50 35.69 36.42 25,068,518 +0.15(+0.41%)
Jan 17, 2018 36.59 36.73 36.03 36.27 19,624,408 -0.12(-0.33%)
Jan 16, 2018 37.06 37.06 36.33 36.39 20,800,886 -0.54(-1.46%)
Jan 12, 2018 36.93 36.93 36.93 0 -0.14(-0.38%)
Jan 11, 2018 35.85 37.13 35.80 37.07 42,176,064 +1.31(+3.67%)
Jan 10, 2018 35.82 35.76 23,209,088 +0.42(+1.18%)
Jan 09, 2018 35.27 35.71 35.20 35.34 19,564,638 +0.11(+0.32%)
Jan 08, 2018 35.48 35.71 35.06 35.23 17,454,216 -0.49(-1.36%)
Jan 05, 2018 35.60 35.89 35.17 35.71 19,543,368 +0.32(+0.91%)
Jan 04, 2018 35.22 35.44 34.90 35.39 20,848,766 +0.23(+0.64%)
Jan 03, 2018 35.46 36.00 34.85 35.17 24,203,356 -0.57(-1.61%)
Jan 02, 2018 35.56 35.78 34.85 35.74 20,994,400 +1.02(+2.95%)
Dec 29, 2017 34.72 34.72 34.72 0 -0.21(-0.60%)
Dec 28, 2017 35.18 35.18 34.70 34.92 10,611,127 -0.10(-0.30%)
Dec 27, 2017 35.40 35.41 34.89 35.03 13,877,846 -0.36(-1.00%)
Dec 26, 2017 35.23 35.55 35.22 35.38 12,025,129 +0.03(+0.10%)
Dec 22, 2017 35.40 35.62 35.14 35.35 15,656,640 -0.03(-0.07%)
Dec 21, 2017 34.22 35.75 34.15 35.38 39,686,456 +1.24(+3.63%)
Dec 20, 2017 34.15 34.31 33.77 34.14 19,831,260 +0.21(+0.61%)
Dec 19, 2017 34.20 34.27 33.68 33.93 24,224,678 -0.35(-1.01%)
Dec 18, 2017 34.66 34.74 34.20 34.27 21,369,140 -0.15(-0.43%)
Dec 15, 2017 34.23 34.56 33.80 34.42 54,634,476 +0.51(+1.51%)
Dec 14, 2017 33.64 34.42 33.10 33.91 26,870,130 +0.47(+1.40%)
Dec 13, 2017 34.25 34.27 33.37 33.44 31,606,280 -0.81(-2.35%)
Dec 12, 2017 34.15 34.65 33.81 34.25 38,804,500 +0.93(+2.78%)
Dec 11, 2017 33.18 33.34 32.90 33.32 27,416,778 +0.42(+1.29%)
Dec 08, 2017 33.37 33.37 32.83 32.90 25,638,440 +0.05(+0.16%)
Dec 07, 2017 33.37 33.43 32.72 32.84 33,780,520 -0.64(-1.92%)
Dec 06, 2017 34.53 34.26 33.42 33.49 29,308,902 -0.77(-2.25%)
Dec 05, 2017 34.56 35.01 34.21 34.26 33,153,246 -0.69(-1.98%)
Dec 04, 2017 35.31 33.31 34.95 63,608,580 +1.64(+4.92%)
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.