Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 34.78 34.78 33.90 33.90 24,755 -0.73(-2.10%)
Jan 30, 2018 34.78 34.99 34.16 34.63 26,793 -0.33(-0.94%)
Jan 29, 2018 34.63 35.17 34.34 34.96 26,051 +0.18(+0.52%)
Jan 26, 2018 34.63 35.03 33.94 34.78 33,090 +0.25(+0.74%)
Jan 25, 2018 34.78 35.17 34.34 34.52 22,186 -0.15(-0.42%)
Jan 24, 2018 35.39 35.43 34.67 34.67 46,531 -0.58(-1.65%)
Jan 23, 2018 34.81 35.47 34.69 35.25 37,277 +0.44(+1.25%)
Jan 22, 2018 34.81 35.10 34.59 34.81 66,185 -0.04(-0.10%)
Jan 19, 2018 34.52 34.92 34.27 34.85 59,731 +0.25(+0.74%)
Jan 18, 2018 34.38 34.85 34.23 34.59 50,880 +0.29(+0.85%)
Jan 17, 2018 34.08 34.48 33.99 34.30 61,358 +0.40(+1.18%)
Jan 16, 2018 34.05 34.60 33.50 33.90 47,553 +0.15(+0.43%)
Jan 12, 2018 33.76 33.76 33.76 0 +0.94(+2.88%)
Jan 11, 2018 32.41 33.11 32.34 32.81 47,380 +0.51(+1.57%)
Jan 10, 2018 32.30 32.30 27,957 -0.73(-2.20%)
Jan 09, 2018 33.61 33.76 32.96 33.03 41,558 -0.62(-1.84%)
Jan 08, 2018 33.36 33.98 33.18 33.65 55,428 +0.22(+0.65%)
Jan 05, 2018 32.99 33.47 32.99 33.43 41,599 +0.44(+1.32%)
Jan 04, 2018 33.03 33.10 32.49 32.99 34,907 +0.04(+0.11%)
Jan 03, 2018 32.78 33.32 32.69 32.96 52,179 +0.11(+0.33%)
Jan 02, 2018 32.16 33.07 32.16 32.85 41,842 +0.84(+2.61%)
Dec 29, 2017 32.01 32.01 32.01 0 +0.22(+0.69%)
Dec 28, 2017 31.80 31.87 31.25 31.80 24,087 +0.00(+0.00%)
Dec 27, 2017 31.90 32.09 31.54 31.80 23,013 -0.04(-0.11%)
Dec 26, 2017 32.12 32.41 31.50 31.83 34,008 -0.29(-0.90%)
Dec 22, 2017 34.01 34.01 31.94 32.12 26,783 -0.47(-1.45%)
Dec 21, 2017 32.09 33.03 32.09 32.59 34,919 +0.55(+1.70%)
Dec 20, 2017 31.76 34.01 31.57 32.05 52,764 +0.33(+1.03%)
Dec 19, 2017 32.01 32.30 31.58 31.72 34,175 -0.25(-0.80%)
Dec 18, 2017 33.16 33.16 31.72 31.98 45,220 -0.36(-1.12%)
Dec 15, 2017 31.69 32.96 31.69 32.34 149,542 +0.58(+1.83%)
Dec 14, 2017 31.58 32.01 31.41 31.76 46,349 +0.22(+0.69%)
Dec 13, 2017 31.47 31.98 31.40 31.54 61,928 +0.15(+0.46%)
Dec 12, 2017 31.98 32.33 31.29 31.40 42,773 -0.54(-1.71%)
Dec 11, 2017 31.98 32.09 31.69 31.94 35,200 +0.04(+0.11%)
Dec 08, 2017 32.34 32.59 31.76 31.90 35,296 -0.40(-1.24%)
Dec 07, 2017 32.16 32.45 31.98 32.30 57,039 +0.18(+0.57%)
Dec 06, 2017 32.74 32.89 32.05 32.12 40,545 -0.65(-2.00%)
Dec 05, 2017 33.47 33.72 32.74 32.78 51,493 -0.58(-1.74%)
Dec 04, 2017 33.87 33.98 33.29 33.36 66,223 -0.40(-1.18%)
Dec 01, 2017 33.83 33.83 31.87 33.76 53,846 -0.18(-0.54%)
Nov 30, 2017 35.07 35.07 33.83 33.94 80,566 -0.91(-2.61%)
Nov 29, 2017 34.59 35.07 34.59 34.85 104,282 +0.29(+0.84%)
Nov 28, 2017 34.34 35.47 34.08 34.56 115,938 +0.25(+0.74%)
Nov 27, 2017 34.52 34.56 34.27 34.30 36,441 -0.22(-0.63%)
Nov 24, 2017 34.23 35.40 34.23 34.52 25,756 +0.33(+0.96%)
Nov 22, 2017 34.19 34.78 34.12 34.19 46,706 -0.04(-0.11%)
Nov 21, 2017 34.30 35.68 34.12 34.23 66,679 +0.07(+0.21%)
Nov 20, 2017 34.16 34.52 33.94 34.16 96,184 +0.15(+0.43%)
Nov 17, 2017 33.90 34.27 33.82 34.01 52,211 -0.11(-0.32%)
Nov 16, 2017 32.96 34.52 32.96 34.12 52,053 +1.24(+3.76%)
Nov 15, 2017 32.70 33.21 32.41 32.89 32,572 +0.15(+0.44%)
Nov 14, 2017 32.78 32.85 32.56 32.74 23,167 -0.22(-0.66%)
Nov 13, 2017 33.03 33.14 32.52 32.96 42,241 -0.11(-0.33%)
Nov 10, 2017 32.38 33.58 32.38 33.07 50,410 +0.65(+2.02%)
Nov 09, 2017 32.30 32.79 32.09 32.41 38,047 -0.22(-0.67%)
Nov 08, 2017 32.74 32.81 32.16 32.63 67,194 -0.25(-0.77%)
Nov 07, 2017 33.32 33.39 32.74 32.89 37,791 -0.36(-1.09%)
Nov 06, 2017 33.07 33.65 33.07 33.25 44,404 +0.04(+0.11%)
Nov 03, 2017 33.72 33.72 32.99 33.21 47,538 -0.58(-1.72%)
Nov 02, 2017 34.12 34.12 33.43 33.79 52,790 -0.22(-0.64%)
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.