Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.75 38.59 37.75 38.38 290,183 +0.82(+2.18%)
Jan 30, 2018 37.52 37.88 37.52 37.56 202,618 -0.39(-1.03%)
Jan 29, 2018 37.68 38.48 37.41 37.95 451,826 +0.30(+0.80%)
Jan 26, 2018 37.88 37.88 37.26 37.65 417,287 -0.03(-0.08%)
Jan 25, 2018 37.99 38.05 37.35 37.68 454,674 +0.02(+0.05%)
Jan 24, 2018 39.17 39.40 37.52 37.66 418,082 -1.27(-3.26%)
Jan 23, 2018 38.80 39.17 38.56 38.93 393,082 +0.23(+0.59%)
Jan 22, 2018 39.02 39.15 38.41 38.70 312,667 -0.03(-0.08%)
Jan 19, 2018 39.68 40.00 38.31 38.73 806,140 -0.70(-1.78%)
Jan 18, 2018 39.92 40.40 38.83 39.43 865,666 +1.16(+3.03%)
Jan 17, 2018 37.31 38.57 36.99 38.27 758,894 +1.26(+3.40%)
Jan 16, 2018 36.53 37.06 36.41 37.01 665,087 +0.58(+1.59%)
Jan 12, 2018 36.43 36.43 36.43 0 -0.11(-0.30%)
Jan 11, 2018 36.23 36.57 35.82 36.54 439,961 +0.31(+0.86%)
Jan 10, 2018 36.13 36.53 36.07 36.23 391,505 -0.09(-0.25%)
Jan 09, 2018 36.85 36.95 36.30 36.32 425,143 -0.49(-1.33%)
Jan 08, 2018 36.09 36.86 35.92 36.81 639,026 +0.84(+2.34%)
Jan 05, 2018 36.59 36.81 35.84 35.97 679,537 -0.53(-1.45%)
Jan 04, 2018 36.75 37.06 36.24 36.50 886,658 -0.21(-0.57%)
Jan 03, 2018 37.60 37.71 36.68 36.71 594,370 -0.90(-2.39%)
Jan 02, 2018 37.75 38.05 36.90 37.61 650,414 -0.14(-0.37%)
Dec 29, 2017 37.75 37.75 37.75 0 +0.03(+0.08%)
Dec 28, 2017 37.56 38.25 37.49 37.72 558,039 +0.30(+0.80%)
Dec 27, 2017 36.99 37.72 36.72 37.42 800,574 +0.39(+1.05%)
Dec 26, 2017 37.15 37.55 36.69 37.03 653,658 -0.12(-0.32%)
Dec 22, 2017 39.10 39.12 36.83 37.15 1,109,932 -1.96(-5.01%)
Dec 21, 2017 38.66 40.23 38.48 39.11 1,251,206 +2.57(+7.03%)
Dec 20, 2017 36.17 36.70 35.85 36.54 574,120 +0.36(+1.00%)
Dec 19, 2017 36.79 36.87 36.12 36.18 483,110 -0.69(-1.87%)
Dec 18, 2017 37.22 37.68 36.48 36.87 493,490 -0.29(-0.78%)
Dec 15, 2017 36.86 37.47 36.34 37.16 800,416 +0.35(+0.95%)
Dec 14, 2017 37.18 37.71 36.53 36.81 551,954 -0.46(-1.23%)
Dec 13, 2017 36.93 37.61 36.70 37.27 529,657 +0.57(+1.55%)
Dec 12, 2017 37.08 37.94 36.65 36.70 527,281 -0.49(-1.32%)
Dec 11, 2017 37.49 38.18 37.16 37.19 528,917 -0.32(-0.85%)
Dec 08, 2017 38.13 38.65 37.41 37.51 554,831 -0.24(-0.64%)
Dec 07, 2017 37.55 38.53 36.99 37.75 1,452,862 +0.20(+0.53%)
Dec 06, 2017 37.22 38.15 37.11 37.55 452,389 +0.14(+0.37%)
Dec 05, 2017 37.41 38.44 36.64 37.41 759,958 -0.17(-0.45%)
Dec 04, 2017 39.40 39.60 37.42 37.58 1,087,533 -1.72(-4.38%)
Dec 01, 2017 40.71 40.99 38.85 39.30 796,709 -1.69(-4.12%)
Nov 30, 2017 41.41 42.00 40.48 40.99 503,486 -0.14(-0.34%)
Nov 29, 2017 43.74 43.79 40.63 41.13 743,825 -2.64(-6.03%)
Nov 28, 2017 44.70 44.70 41.41 43.77 1,356,843 -1.07(-2.39%)
Nov 27, 2017 45.19 45.59 44.70 44.84 315,505 -0.46(-1.02%)
Nov 24, 2017 45.80 46.44 45.01 45.30 207,713 -0.45(-0.98%)
Nov 22, 2017 45.94 46.55 45.50 45.75 293,564 +0.29(+0.64%)
Nov 21, 2017 45.44 46.16 45.24 45.46 433,654 +0.13(+0.29%)
Nov 20, 2017 44.20 45.37 44.20 45.33 427,343 +1.13(+2.56%)
Nov 17, 2017 43.85 44.50 43.49 44.20 534,352 +0.28(+0.64%)
Nov 16, 2017 42.11 44.15 42.10 43.92 804,047 +1.82(+4.32%)
Nov 15, 2017 41.14 42.20 41.10 42.10 428,339 +0.46(+1.10%)
Nov 14, 2017 40.65 41.73 40.31 41.64 966,931 +0.83(+2.03%)
Nov 13, 2017 40.48 40.94 40.00 40.81 475,982 +0.22(+0.54%)
Nov 10, 2017 40.20 41.19 39.84 40.59 648,583 +0.39(+0.97%)
Nov 09, 2017 44.31 44.99 38.51 40.20 2,031,423 -6.77(-14.41%)
Nov 08, 2017 45.92 47.48 45.61 46.97 523,462 +0.85(+1.84%)
Nov 07, 2017 47.44 47.86 45.79 46.12 329,260 -1.12(-2.37%)
Nov 06, 2017 46.15 47.77 46.08 47.24 457,104 +1.29(+2.81%)
Nov 03, 2017 45.84 46.10 45.41 45.95 621,096 -0.01(-0.02%)
Nov 02, 2017 45.89 46.35 44.54 45.96 350,030 +0.06(+0.13%)
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.