Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 39.57 39.81 39.31 39.73 402,009 +0.50(+1.28%)
Jan 30, 2018 39.68 39.68 39.15 39.23 165,042 -0.65(-1.62%)
Jan 29, 2018 40.23 40.75 39.87 39.88 195,691 -0.35(-0.88%)
Jan 26, 2018 40.00 40.25 39.70 40.24 277,673 +0.34(+0.86%)
Jan 25, 2018 40.14 40.31 39.81 39.89 152,397 -0.01(-0.02%)
Jan 24, 2018 39.67 40.07 39.67 39.90 230,505 +0.20(+0.49%)
Jan 23, 2018 40.06 40.32 39.67 39.71 201,538 -0.58(-1.44%)
Jan 22, 2018 40.85 40.99 40.24 40.28 156,119 -0.76(-1.84%)
Jan 19, 2018 40.29 41.10 40.20 41.04 227,991 +0.88(+2.19%)
Jan 18, 2018 40.36 40.40 40.00 40.16 286,447 -0.17(-0.41%)
Jan 17, 2018 40.53 40.57 39.95 40.33 265,167 +0.13(+0.32%)
Jan 16, 2018 41.66 42.22 39.94 40.20 423,897 -0.70(-1.70%)
Jan 12, 2018 40.90 40.90 40.90 0 +2.76(+7.25%)
Jan 11, 2018 37.76 38.41 37.52 38.13 323,430 +0.38(+1.01%)
Jan 10, 2018 37.90 37.75 198,616 -0.21(-0.54%)
Jan 09, 2018 38.47 38.63 37.94 37.96 202,276 -0.44(-1.15%)
Jan 08, 2018 38.02 38.52 37.26 38.40 241,993 +0.34(+0.90%)
Jan 05, 2018 38.05 38.20 37.79 38.05 231,467 +0.08(+0.21%)
Jan 04, 2018 38.45 38.66 37.95 37.98 340,727 -0.38(-1.00%)
Jan 03, 2018 38.59 38.73 38.25 38.36 372,408 -0.30(-0.79%)
Jan 02, 2018 38.71 38.71 38.30 38.66 480,742 +0.16(+0.41%)
Dec 29, 2017 38.51 38.51 38.51 0 -0.29(-0.76%)
Dec 28, 2017 39.02 39.09 38.41 38.80 329,933 -0.06(-0.15%)
Dec 27, 2017 39.52 39.66 38.62 38.86 293,817 -0.49(-1.25%)
Dec 26, 2017 39.18 39.90 39.15 39.35 417,728 -0.06(-0.15%)
Dec 22, 2017 40.13 41.22 38.36 39.41 1,276,041 -3.67(-8.51%)
Dec 21, 2017 42.25 43.16 41.73 43.07 329,327 +0.90(+2.14%)
Dec 20, 2017 42.11 42.29 41.88 42.17 122,515 +0.24(+0.58%)
Dec 19, 2017 42.38 42.57 41.80 41.93 163,041 -0.41(-0.97%)
Dec 18, 2017 42.07 42.55 41.89 42.34 131,853 +0.53(+1.27%)
Dec 15, 2017 40.61 42.01 40.61 41.81 471,555 +1.38(+3.42%)
Dec 14, 2017 40.90 41.32 40.32 40.43 176,233 -0.40(-0.98%)
Dec 13, 2017 40.87 41.26 40.72 40.83 164,365 -0.03(-0.07%)
Dec 12, 2017 41.15 41.17 40.77 40.86 113,001 -0.06(-0.14%)
Dec 11, 2017 41.59 41.59 40.80 40.92 183,049 -0.61(-1.46%)
Dec 08, 2017 41.92 41.96 41.44 41.52 219,844 +0.00(+0.00%)
Dec 07, 2017 41.58 41.96 40.97 191,240 +0.00(+0.00%)
Dec 06, 2017 41.33 41.83 41.20 41.62 159,423 +0.27(+0.66%)
Dec 05, 2017 41.60 41.72 40.94 41.35 230,467 +0.02(+0.05%)
Dec 04, 2017 41.16 41.64 41.16 41.33 274,037 +0.99(+2.45%)
Dec 01, 2017 40.67 40.67 39.41 40.34 200,020 -0.41(-1.01%)
Nov 30, 2017 40.72 41.06 40.42 40.75 106,344 +0.21(+0.51%)
Nov 29, 2017 40.69 40.93 40.11 40.54 105,472 -0.08(-0.19%)
Nov 28, 2017 40.11 40.71 39.81 40.62 123,039 +0.66(+1.64%)
Nov 27, 2017 39.92 40.19 39.60 39.97 244,236 +0.08(+0.20%)
Nov 24, 2017 39.82 40.09 39.57 39.89 39,316 +0.11(+0.27%)
Nov 22, 2017 39.88 40.09 39.69 39.78 79,724 -0.04(-0.10%)
Nov 21, 2017 39.41 40.00 39.41 39.82 172,740 +0.63(+1.60%)
Nov 20, 2017 39.03 39.33 38.68 39.19 222,688 +0.30(+0.78%)
Nov 17, 2017 38.96 39.14 38.62 38.89 381,644 -0.28(-0.73%)
Nov 16, 2017 38.66 39.37 38.64 39.17 150,654 +0.52(+1.34%)
Nov 15, 2017 38.95 39.02 38.52 38.65 272,006 -0.48(-1.23%)
Nov 14, 2017 39.02 39.23 38.76 39.13 157,041 -0.15(-0.37%)
Nov 13, 2017 39.06 39.60 38.91 39.28 271,946 -0.03(-0.07%)
Nov 10, 2017 39.46 39.61 39.08 39.31 173,489 -0.25(-0.64%)
Nov 09, 2017 39.71 40.10 39.44 39.56 314,354 -0.24(-0.62%)
Nov 08, 2017 39.78 40.17 39.37 39.81 226,251 +0.04(+0.10%)
Nov 07, 2017 39.53 39.85 39.16 39.77 301,267 +0.17(+0.42%)
Nov 06, 2017 39.50 39.77 39.40 39.60 141,398 +0.01(+0.02%)
Nov 03, 2017 40.65 40.65 39.56 39.59 243,287 -0.90(-2.23%)
Nov 02, 2017 40.22 40.66 39.36 40.49 257,872 +0.25(+0.63%)
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.