Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.82 33.07 32.65 33.00 11,758,315 +0.19(+0.57%)
Jan 30, 2018 32.84 33.09 32.83 32.81 5,376,222 -0.03(-0.10%)
Jan 29, 2018 33.17 33.17 32.70 32.84 5,429,313 -0.45(-1.36%)
Jan 26, 2018 33.29 33.38 32.94 33.30 8,769,687 +0.15(+0.47%)
Jan 25, 2018 32.85 33.22 32.78 33.14 8,040,339 +0.40(+1.23%)
Jan 24, 2018 32.96 33.01 32.66 32.74 5,756,198 -0.27(-0.83%)
Jan 23, 2018 32.92 33.37 32.84 33.02 7,513,675 +0.41(+1.26%)
Jan 22, 2018 32.75 33.10 32.50 32.60 10,811,427 +0.07(+0.21%)
Jan 19, 2018 33.20 33.25 32.48 32.54 9,878,333 -0.53(-1.61%)
Jan 18, 2018 33.42 33.49 32.71 33.07 8,225,516 -0.43(-1.28%)
Jan 17, 2018 33.07 33.59 33.03 33.50 6,921,443 +0.53(+1.61%)
Jan 16, 2018 32.96 33.25 32.65 32.96 9,020,455 +0.07(+0.21%)
Jan 12, 2018 32.90 32.90 32.90 0 -0.02(-0.05%)
Jan 11, 2018 32.75 33.20 32.60 32.91 8,673,045 +0.39(+1.21%)
Jan 10, 2018 32.58 32.85 32.41 32.52 5,735,628 -0.18(-0.55%)
Jan 09, 2018 33.03 33.14 32.34 32.70 8,943,139 -0.38(-1.14%)
Jan 08, 2018 32.80 33.31 32.76 33.08 12,583,026 +0.35(+1.07%)
Jan 05, 2018 33.18 33.27 32.62 32.72 8,334,887 -0.27(-0.83%)
Jan 04, 2018 33.39 33.54 32.98 33.00 5,519,269 -0.47(-1.41%)
Jan 03, 2018 33.74 34.17 33.22 33.47 5,618,739 -0.45(-1.34%)
Jan 02, 2018 33.88 34.01 33.64 33.92 6,013,703 +0.15(+0.46%)
Dec 29, 2017 33.77 33.77 33.77 0 +0.09(+0.28%)
Dec 28, 2017 33.36 33.70 33.36 33.68 4,368,378 +0.27(+0.79%)
Dec 27, 2017 33.39 33.44 33.22 33.41 5,862,471 +0.15(+0.46%)
Dec 26, 2017 33.52 33.62 33.23 33.26 2,381,743 -0.17(-0.51%)
Dec 22, 2017 33.58 33.61 33.39 33.43 4,119,258 -0.05(-0.15%)
Dec 21, 2017 33.31 33.73 33.21 33.48 4,685,195 +0.03(+0.08%)
Dec 20, 2017 33.92 34.04 33.39 33.45 7,092,662 -0.50(-1.46%)
Dec 19, 2017 34.77 34.91 33.94 33.95 5,220,253 -0.74(-2.12%)
Dec 18, 2017 35.04 35.20 34.61 34.69 5,807,762 -0.22(-0.64%)
Dec 15, 2017 35.01 35.15 34.86 34.91 10,523,350 -0.06(-0.17%)
Dec 14, 2017 35.12 35.36 34.80 34.97 5,478,049 -0.27(-0.78%)
Dec 13, 2017 35.13 35.55 35.06 35.24 9,516,820 +0.10(+0.29%)
Dec 12, 2017 35.14 35.90 35.10 35.14 9,270,816 -0.78(-2.17%)
Dec 11, 2017 35.21 35.95 35.21 35.92 9,641,545 +0.75(+2.12%)
Dec 08, 2017 35.18 35.19 34.59 35.18 9,277,918 +0.21(+0.59%)
Dec 07, 2017 35.25 35.28 33.89 34.97 7,952,261 -0.27(-0.75%)
Dec 06, 2017 35.54 35.69 34.95 35.24 6,282,431 -0.11(-0.32%)
Dec 05, 2017 35.63 35.74 35.09 35.35 7,165,022 -0.27(-0.75%)
Dec 04, 2017 35.90 35.93 35.49 35.61 5,764,139 -0.23(-0.65%)
Dec 01, 2017 35.90 36.07 35.52 35.84 6,895,475 +0.10(+0.29%)
Nov 30, 2017 35.78 35.96 35.50 35.74 7,675,333 +0.02(+0.05%)
Nov 29, 2017 35.84 35.91 35.55 35.72 5,236,579 -0.23(-0.64%)
Nov 28, 2017 35.80 36.08 35.77 35.96 4,501,425 +0.27(+0.74%)
Nov 27, 2017 35.73 35.84 35.53 35.69 5,087,225 +0.02(+0.05%)
Nov 24, 2017 35.56 35.77 35.54 35.67 1,671,812 +0.11(+0.31%)
Nov 22, 2017 35.51 35.60 35.31 35.56 3,569,721 +0.09(+0.27%)
Nov 21, 2017 35.53 35.70 35.42 35.47 3,596,469 +0.03(+0.10%)
Nov 20, 2017 35.41 35.68 35.31 35.43 4,434,405 +0.08(+0.22%)
Nov 17, 2017 35.30 35.44 35.18 35.36 5,626,438 +0.02(+0.05%)
Nov 16, 2017 35.65 35.69 35.23 35.34 8,136,455 -0.45(-1.27%)
Nov 15, 2017 36.38 36.56 35.72 35.79 6,741,994 -0.53(-1.46%)
Nov 14, 2017 35.78 36.38 35.64 36.32 6,159,418 +0.54(+1.50%)
Nov 13, 2017 35.18 35.86 35.11 35.79 6,245,638 +0.67(+1.91%)
Nov 10, 2017 34.74 35.23 34.74 35.11 4,565,343 +0.14(+0.39%)
Nov 09, 2017 35.04 35.32 34.88 34.98 4,211,085 -0.15(-0.44%)
Nov 08, 2017 35.11 35.26 34.73 35.13 4,487,615 +0.04(+0.12%)
Nov 07, 2017 34.63 35.28 34.57 35.09 4,920,752 +0.49(+1.43%)
Nov 06, 2017 34.83 34.98 34.54 34.60 4,581,768 -0.21(-0.61%)
Nov 03, 2017 34.65 35.34 34.49 34.81 6,715,043 +0.19(+0.54%)
Nov 02, 2017 34.09 34.70 33.56 34.62 9,167,399 +0.48(+1.42%)
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.