Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.49 32.53 31.08 31.22 15,237,968 -1.11(-3.43%)
Jan 30, 2018 32.31 32.93 31.19 32.33 16,979,244 -1.92(-5.61%)
Jan 29, 2018 34.38 34.59 34.13 34.25 6,520,524 -0.13(-0.38%)
Jan 26, 2018 33.97 34.38 33.85 34.38 6,445,357 +0.57(+1.69%)
Jan 25, 2018 34.34 34.35 33.71 33.81 4,523,522 -0.31(-0.91%)
Jan 24, 2018 34.67 34.78 33.93 34.12 5,729,205 -0.44(-1.27%)
Jan 23, 2018 34.71 34.83 34.54 34.56 6,271,966 -0.15(-0.43%)
Jan 22, 2018 34.66 34.74 34.45 34.71 5,100,664 +0.05(+0.14%)
Jan 19, 2018 35.05 35.10 34.55 34.66 5,832,642 -0.19(-0.55%)
Jan 18, 2018 34.77 35.07 34.71 34.85 5,820,676 +0.02(+0.06%)
Jan 17, 2018 34.61 35.00 34.55 34.83 4,195,544 +0.42(+1.22%)
Jan 16, 2018 34.70 34.79 34.20 34.41 9,839,098 -0.25(-0.72%)
Jan 12, 2018 34.66 34.66 34.66 0 +0.90(+2.67%)
Jan 11, 2018 33.44 33.77 33.44 33.76 3,611,505 +0.43(+1.29%)
Jan 10, 2018 33.68 33.30 33.33 4,217,251 -0.32(-0.95%)
Jan 09, 2018 33.76 33.92 33.65 33.65 5,148,258 -0.12(-0.36%)
Jan 08, 2018 33.64 33.80 33.42 33.77 4,827,864 +0.13(+0.39%)
Jan 05, 2018 33.81 33.89 33.51 33.64 6,174,627 -0.12(-0.36%)
Jan 04, 2018 33.54 33.78 33.42 33.76 5,907,921 +0.34(+1.02%)
Jan 03, 2018 32.56 33.44 32.56 33.42 5,716,238 +0.80(+2.45%)
Jan 02, 2018 32.32 32.51 32.22 32.62 6,126,811 +0.63(+1.97%)
Dec 29, 2017 31.99 31.99 31.99 0 -0.31(-0.96%)
Dec 28, 2017 32.46 32.53 32.23 32.30 2,684,144 -0.05(-0.15%)
Dec 27, 2017 32.40 32.46 32.21 32.35 1,689,276 -0.03(-0.09%)
Dec 26, 2017 32.40 32.25 32.38 2,861,293 +0.00(+0.00%)
Dec 22, 2017 32.36 32.46 32.29 32.38 2,392,696 +0.08(+0.25%)
Dec 21, 2017 32.62 32.67 32.29 32.30 2,921,386 -0.12(-0.37%)
Dec 20, 2017 32.39 32.47 32.23 32.42 2,781,205 +0.16(+0.50%)
Dec 19, 2017 32.38 32.50 32.24 32.26 3,612,661 -0.06(-0.19%)
Dec 18, 2017 32.27 32.45 32.20 32.32 5,104,431 +0.27(+0.84%)
Dec 15, 2017 31.99 32.10 31.82 32.05 13,376,278 +0.24(+0.75%)
Dec 14, 2017 32.25 32.37 31.80 31.81 6,568,654 -0.48(-1.49%)
Dec 13, 2017 32.61 32.64 32.28 32.29 5,254,989 -0.35(-1.07%)
Dec 12, 2017 32.64 32.81 32.36 32.64 4,909,008 +0.07(+0.21%)
Dec 11, 2017 32.40 32.75 32.40 32.57 4,752,701 +0.22(+0.68%)
Dec 08, 2017 31.86 32.37 31.79 32.35 4,271,418 +0.62(+1.95%)
Dec 07, 2017 31.66 31.92 31.62 31.73 4,459,921 +0.06(+0.19%)
Dec 06, 2017 32.14 32.25 31.64 31.67 5,298,265 -0.57(-1.77%)
Dec 05, 2017 32.21 32.39 32.08 32.24 4,383,430 +0.03(+0.09%)
Dec 04, 2017 32.08 32.40 32.04 32.21 6,656,669 +0.36(+1.13%)
Dec 01, 2017 32.39 32.53 31.38 31.85 6,243,592 -0.54(-1.67%)
Nov 30, 2017 32.58 32.77 32.36 32.39 10,616,665 -0.09(-0.28%)
Nov 29, 2017 32.53 32.70 32.22 32.48 6,212,686 +0.04(+0.12%)
Nov 28, 2017 32.10 32.64 32.05 32.44 6,797,217 +0.39(+1.22%)
Nov 27, 2017 31.78 32.08 31.70 32.05 6,402,655 +0.20(+0.63%)
Nov 24, 2017 31.93 31.97 31.66 31.85 1,968,941 +0.05(+0.16%)
Nov 22, 2017 31.95 32.09 31.77 31.80 3,092,345 -0.13(-0.41%)
Nov 21, 2017 31.86 31.96 31.75 31.93 5,739,150 +0.20(+0.63%)
Nov 20, 2017 31.65 31.83 31.61 31.73 2,720,837 +0.10(+0.32%)
Nov 17, 2017 31.54 31.80 31.49 31.63 3,418,637 -0.02(-0.06%)
Nov 16, 2017 31.42 31.80 31.40 31.65 4,753,390 +0.33(+1.05%)
Nov 15, 2017 31.34 31.48 31.08 31.32 3,601,161 -0.38(-1.20%)
Nov 14, 2017 31.58 31.79 31.40 31.70 3,068,377 +0.04(+0.13%)
Nov 13, 2017 31.59 31.77 31.55 31.66 3,218,935 -0.07(-0.22%)
Nov 10, 2017 31.59 31.87 31.57 31.73 3,346,279 -0.06(-0.19%)
Nov 09, 2017 32.00 32.00 31.54 31.79 5,902,242 -0.43(-1.33%)
Nov 08, 2017 32.19 32.33 32.00 32.22 4,536,909 -0.03(-0.09%)
Nov 07, 2017 31.81 32.25 31.78 32.25 6,206,712 +0.41(+1.29%)
Nov 06, 2017 31.59 31.88 31.58 31.84 4,119,725 +0.17(+0.54%)
Nov 03, 2017 31.62 31.89 31.61 31.67 3,251,932 +0.09(+0.28%)
Nov 02, 2017 31.63 31.68 31.39 31.58 3,699,162 -0.05(-0.16%)
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.