Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.92 37.99 36.83 37.04 34,016,798 -0.76(-2.01%)
Jan 30, 2018 38.21 38.57 37.35 37.80 45,979,731 -1.22(-3.13%)
Jan 29, 2018 39.00 39.43 38.77 39.02 34,889,242 +0.01(+0.03%)
Jan 26, 2018 37.30 39.09 37.30 39.01 48,805,858 +1.78(+4.78%)
Jan 25, 2018 36.97 37.34 36.90 37.23 18,007,515 +0.30(+0.81%)
Jan 24, 2018 36.99 37.07 36.73 36.93 17,719,892 +0.11(+0.30%)
Jan 23, 2018 36.82 37.08 36.54 36.82 17,575,714 -0.11(-0.30%)
Jan 22, 2018 36.89 37.07 36.80 36.93 20,281,544 -0.01(-0.03%)
Jan 19, 2018 37.19 37.28 36.50 36.94 29,538,600 -0.05(-0.14%)
Jan 18, 2018 37.17 37.17 36.71 36.99 18,924,419 -0.19(-0.51%)
Jan 17, 2018 36.82 37.37 36.76 37.18 24,033,128 +0.58(+1.58%)
Jan 16, 2018 36.57 36.98 36.47 36.60 28,971,684 +0.06(+0.16%)
Jan 12, 2018 36.54 36.54 36.54 0 -0.02(-0.05%)
Jan 11, 2018 36.64 36.70 36.42 36.56 14,326,624 +0.09(+0.25%)
Jan 10, 2018 36.34 36.61 36.31 36.47 17,793,778 +0.06(+0.16%)
Jan 09, 2018 36.44 36.64 36.36 36.41 16,008,032 -0.04(-0.11%)
Jan 08, 2018 36.72 36.80 36.33 36.45 18,941,201 -0.41(-1.11%)
Jan 05, 2018 36.82 36.88 36.61 36.86 12,492,890 +0.07(+0.19%)
Jan 04, 2018 36.71 36.92 36.60 36.79 12,377,779 +0.08(+0.22%)
Jan 03, 2018 36.45 36.77 36.23 36.71 13,456,305 +0.27(+0.74%)
Jan 02, 2018 36.38 36.49 36.24 36.44 16,185,364 +0.22(+0.61%)
Dec 29, 2017 36.22 36.22 36.22 0 -0.15(-0.41%)
Dec 28, 2017 36.36 36.53 36.25 36.37 6,583,100 +0.04(+0.11%)
Dec 27, 2017 36.31 36.46 36.24 36.33 8,319,169 +0.12(+0.33%)
Dec 26, 2017 36.09 36.27 35.95 36.21 10,889,708 +0.07(+0.19%)
Dec 22, 2017 36.27 36.38 36.05 36.14 8,599,248 -0.10(-0.28%)
Dec 21, 2017 36.54 36.60 36.19 36.24 14,742,620 -0.22(-0.60%)
Dec 20, 2017 36.99 37.14 36.42 36.46 15,097,077 -0.48(-1.30%)
Dec 19, 2017 37.20 37.23 36.88 36.94 14,017,705 -0.19(-0.51%)
Dec 18, 2017 37.22 37.35 37.06 37.13 16,761,207 -0.07(-0.19%)
Dec 15, 2017 36.78 37.22 36.71 37.20 37,779,932 +0.74(+2.03%)
Dec 14, 2017 36.73 36.89 36.34 36.46 14,786,093 -0.18(-0.49%)
Dec 13, 2017 36.57 36.80 36.47 36.64 15,785,621 +0.00(+0.00%)
Dec 12, 2017 36.58 36.82 36.25 22,447,353 +0.00(+0.00%)
Dec 11, 2017 36.04 36.26 35.69 36.21 13,866,060 +0.47(+1.32%)
Dec 08, 2017 35.32 35.77 35.32 35.74 14,901,108 +0.24(+0.68%)
Dec 07, 2017 35.56 35.64 35.15 35.50 15,807,772 -0.06(-0.17%)
Dec 06, 2017 35.58 35.88 35.51 35.56 17,073,263 +0.00(+0.00%)
Dec 05, 2017 35.92 36.19 35.51 22,320,557 +0.00(+0.00%)
Dec 04, 2017 36.62 36.05 36.06 14,086,838 -0.29(-0.80%)
Dec 01, 2017 36.29 36.50 36.11 36.35 18,584,945 +0.09(+0.25%)
Nov 30, 2017 36.21 36.48 36.08 36.26 22,181,614 +0.05(+0.14%)
Nov 29, 2017 35.94 36.41 35.88 36.21 15,279,414 +0.36(+1.00%)
Nov 28, 2017 35.59 35.89 35.52 35.85 12,983,386 +0.36(+1.01%)
Nov 27, 2017 35.65 35.38 35.49 10,290,759 +0.00(+0.00%)
Nov 24, 2017 35.51 35.56 35.37 35.49 6,397,307 +0.06(+0.17%)
Nov 22, 2017 35.45 35.50 35.32 35.43 10,553,135 -0.11(-0.31%)
Nov 21, 2017 35.40 35.73 35.38 35.54 12,649,753 +0.19(+0.54%)
Nov 20, 2017 35.38 35.45 35.26 35.35 11,816,127 -0.02(-0.06%)
Nov 17, 2017 35.37 35.49 35.17 35.37 14,847,477 -0.19(-0.53%)
Nov 16, 2017 35.34 35.58 35.25 35.56 12,664,459 +0.20(+0.57%)
Nov 15, 2017 35.28 35.50 35.23 35.36 12,946,830 -0.02(-0.06%)
Nov 14, 2017 35.25 35.70 35.22 35.38 16,393,325 +0.08(+0.23%)
Nov 13, 2017 35.22 35.48 35.14 35.30 23,773,487 +0.12(+0.34%)
Nov 10, 2017 35.10 35.19 34.79 35.18 15,046,120 -0.02(-0.06%)
Nov 09, 2017 35.08 35.25 34.84 35.20 13,364,668 -0.14(-0.40%)
Nov 08, 2017 35.37 35.39 35.03 35.34 13,569,260 -0.02(-0.06%)
Nov 07, 2017 35.30 35.42 35.24 35.36 10,892,501 +0.04(+0.11%)
Nov 06, 2017 35.59 35.61 35.12 35.32 10,626,387 -0.23(-0.65%)
Nov 03, 2017 35.45 35.56 35.32 35.55 8,878,821 +0.09(+0.25%)
Nov 02, 2017 35.27 35.51 35.03 35.46 13,168,845 +0.20(+0.57%)
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.