Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.87 33.62 32.83 33.62 18,871 +0.54(+1.63%)
Jan 30, 2018 33.56 33.56 33.05 33.08 59,772 -0.83(-2.43%)
Jan 29, 2018 34.14 34.14 33.78 33.91 4,643 -0.23(-0.69%)
Jan 26, 2018 33.75 34.33 33.72 34.14 19,352 +0.43(+1.28%)
Jan 25, 2018 33.96 34.19 33.66 33.71 17,250 -0.36(-1.06%)
Jan 24, 2018 33.73 34.13 33.46 34.07 52,306 +0.17(+0.50%)
Jan 23, 2018 33.67 33.95 33.57 33.90 19,386 +0.46(+1.38%)
Jan 22, 2018 33.12 33.46 33.05 33.44 28,806 +0.33(+1.00%)
Jan 19, 2018 33.15 33.25 33.00 33.11 49,336 -0.31(-0.93%)
Jan 18, 2018 33.14 33.54 33.10 33.42 56,028 +0.26(+0.78%)
Jan 17, 2018 32.97 33.25 32.91 33.16 24,752 +0.36(+1.10%)
Jan 16, 2018 32.92 33.11 32.78 32.80 14,075 -0.12(-0.36%)
Jan 12, 2018 32.92 32.92 32.92 0 +0.19(+0.58%)
Jan 11, 2018 32.70 33.03 32.70 32.73 44,158 +0.01(+0.03%)
Jan 10, 2018 32.49 32.72 23,246 +0.02(+0.06%)
Jan 09, 2018 32.30 32.92 32.25 32.70 45,120 +0.63(+1.96%)
Jan 08, 2018 31.84 32.07 31.81 32.07 22,462 +0.14(+0.44%)
Jan 05, 2018 31.93 32.11 31.80 31.93 24,177 -0.24(-0.75%)
Jan 04, 2018 31.91 32.20 31.69 32.17 19,518 +0.13(+0.41%)
Jan 03, 2018 31.73 32.11 31.71 32.04 22,508 +0.64(+2.04%)
Jan 02, 2018 31.94 31.98 31.40 31.40 23,967 -0.45(-1.41%)
Dec 29, 2017 31.85 31.85 31.85 0 -0.15(-0.47%)
Dec 28, 2017 31.90 32.00 31.81 32.00 47,273 +0.07(+0.22%)
Dec 27, 2017 31.87 32.04 31.80 31.93 39,952 +0.08(+0.25%)
Dec 26, 2017 31.39 32.37 31.31 31.85 36,451 +0.54(+1.72%)
Dec 22, 2017 31.17 31.48 31.17 31.31 18,667 +0.10(+0.31%)
Dec 21, 2017 31.13 31.36 31.03 31.21 25,648 +0.10(+0.33%)
Dec 20, 2017 30.80 31.18 30.67 31.11 24,703 +0.62(+2.03%)
Dec 19, 2017 30.24 30.52 30.18 30.49 20,852 +0.38(+1.26%)
Dec 18, 2017 29.99 30.30 29.98 30.11 77,951 +0.24(+0.80%)
Dec 15, 2017 30.38 30.38 29.81 29.87 42,008 -0.32(-1.06%)
Dec 14, 2017 29.77 30.30 29.77 30.19 33,992 +0.41(+1.38%)
Dec 13, 2017 30.56 30.60 28.70 29.78 53,178 -0.82(-2.68%)
Dec 12, 2017 31.40 31.40 30.50 30.60 23,146 -0.51(-1.64%)
Dec 11, 2017 31.04 31.32 30.95 31.11 31,335 +0.16(+0.52%)
Dec 08, 2017 30.98 31.25 30.77 30.95 38,660 +0.32(+1.04%)
Dec 07, 2017 30.19 30.66 30.12 30.63 21,819 +0.56(+1.86%)
Dec 06, 2017 30.72 30.72 29.91 30.07 24,112 -0.88(-2.84%)
Dec 05, 2017 30.76 31.18 30.72 30.95 8,244 +0.39(+1.28%)
Dec 04, 2017 30.80 30.80 30.48 30.56 30,257 -0.74(-2.36%)
Dec 01, 2017 31.41 31.89 31.28 31.30 28,237 +0.07(+0.22%)
Nov 30, 2017 31.50 31.50 30.95 31.23 25,544 -0.05(-0.16%)
Nov 29, 2017 31.86 31.92 31.17 31.28 22,055 -0.52(-1.64%)
Nov 28, 2017 31.93 31.98 31.74 31.80 23,241 -0.37(-1.15%)
Nov 27, 2017 32.16 32.30 31.96 32.17 16,428 +0.00(+0.00%)
Nov 24, 2017 31.93 32.17 31.81 32.17 47,119 +0.46(+1.45%)
Nov 22, 2017 31.73 31.81 31.57 31.71 11,777 -0.04(-0.13%)
Nov 21, 2017 31.47 31.83 31.46 31.75 11,832 +0.52(+1.67%)
Nov 20, 2017 31.10 31.32 30.92 31.23 45,084 -0.19(-0.60%)
Nov 17, 2017 30.95 31.54 30.95 31.42 46,950 +0.58(+1.88%)
Nov 16, 2017 30.98 31.17 30.78 30.84 13,758 -0.40(-1.28%)
Nov 15, 2017 31.44 31.50 31.12 31.24 47,269 -0.35(-1.11%)
Nov 14, 2017 32.00 32.00 31.27 31.59 24,699 -0.56(-1.74%)
Nov 13, 2017 32.64 32.64 32.16 32.15 22,755 -0.79(-2.40%)
Nov 10, 2017 32.79 32.95 32.57 32.94 11,831 +0.27(+0.83%)
Nov 09, 2017 32.64 32.98 32.60 32.67 34,396 -0.16(-0.49%)
Nov 08, 2017 32.54 33.06 32.16 32.83 25,746 +0.08(+0.24%)
Nov 07, 2017 32.70 32.77 32.46 32.75 35,814 -0.15(-0.46%)
Nov 06, 2017 32.24 33.07 32.20 32.90 70,139 +0.66(+2.05%)
Nov 03, 2017 32.25 32.35 31.88 32.24 39,529 +0.12(+0.37%)
Nov 02, 2017 31.46 32.12 31.37 32.12 27,271 +0.74(+2.36%)
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.