Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.35 37.55 36.80 37.35 763,358 +0.00(+0.00%)
Jan 30, 2018 37.10 38.30 37.10 37.35 1,227,126 +0.00(+0.00%)
Jan 29, 2018 37.35 37.60 36.50 37.35 1,136,679 +0.45(+1.22%)
Jan 26, 2018 38.75 38.80 36.03 36.90 2,892,683 -4.40(-10.65%)
Jan 25, 2018 41.65 41.75 41.15 41.30 567,608 -0.25(-0.60%)
Jan 24, 2018 42.35 42.50 41.20 41.55 581,470 -0.65(-1.54%)
Jan 23, 2018 42.25 42.30 41.00 42.20 858,595 -0.10(-0.24%)
Jan 22, 2018 39.40 42.95 39.40 42.30 1,300,559 +3.90(+10.16%)
Jan 19, 2018 38.30 38.42 37.90 38.40 385,757 +0.15(+0.39%)
Jan 18, 2018 38.95 38.95 38.08 38.25 556,118 -0.60(-1.54%)
Jan 17, 2018 39.05 39.10 38.45 38.85 492,320 +0.05(+0.13%)
Jan 16, 2018 38.85 39.05 38.45 38.80 381,631 +0.10(+0.26%)
Jan 12, 2018 38.70 38.70 38.70 0 -0.35(-0.90%)
Jan 11, 2018 38.70 39.12 38.55 39.05 375,174 +0.35(+0.90%)
Jan 10, 2018 38.85 39.20 38.55 38.70 423,709 -0.05(-0.13%)
Jan 09, 2018 38.95 39.35 38.60 38.75 960,608 -0.20(-0.51%)
Jan 08, 2018 39.80 39.85 38.88 38.95 586,652 -1.05(-2.62%)
Jan 05, 2018 40.75 40.75 39.85 40.00 342,362 -0.50(-1.23%)
Jan 04, 2018 40.45 40.88 40.05 40.50 571,642 +0.20(+0.50%)
Jan 03, 2018 40.05 40.35 39.80 40.30 418,595 +0.15(+0.37%)
Jan 02, 2018 40.65 41.10 40.22 40.15 525,328 -0.45(-1.11%)
Dec 29, 2017 40.60 40.60 40.60 0 -0.25(-0.61%)
Dec 28, 2017 40.45 40.90 40.30 40.85 338,547 +0.55(+1.36%)
Dec 27, 2017 40.85 41.05 40.15 40.30 263,660 -0.50(-1.23%)
Dec 26, 2017 40.45 41.30 40.45 40.80 371,001 +0.30(+0.74%)
Dec 22, 2017 40.45 40.70 40.30 40.50 269,611 +0.05(+0.12%)
Dec 21, 2017 40.05 40.55 39.85 40.45 334,365 +0.35(+0.87%)
Dec 20, 2017 40.75 40.75 40.00 40.10 369,132 -0.20(-0.50%)
Dec 19, 2017 41.55 42.15 40.25 40.30 772,135 -0.95(-2.30%)
Dec 18, 2017 41.80 42.35 41.20 41.25 476,411 -0.50(-1.20%)
Dec 15, 2017 41.15 42.10 41.15 41.75 810,967 +0.60(+1.46%)
Dec 14, 2017 41.15 41.50 40.80 41.15 742,533 -0.10(-0.24%)
Dec 13, 2017 41.85 41.85 41.10 41.25 809,656 -0.50(-1.20%)
Dec 12, 2017 41.35 42.25 41.35 41.75 829,583 +0.45(+1.09%)
Dec 11, 2017 41.05 41.38 40.95 41.30 333,603 +0.25(+0.61%)
Dec 08, 2017 41.25 41.45 40.75 41.05 490,775 -0.10(-0.24%)
Dec 07, 2017 41.65 42.00 40.97 41.15 856,633 -0.70(-1.67%)
Dec 06, 2017 41.60 41.95 41.35 41.85 662,135 +0.25(+0.60%)
Dec 05, 2017 41.50 41.65 41.15 41.60 673,610 +0.05(+0.12%)
Dec 04, 2017 41.50 41.70 41.35 41.55 496,077 +0.45(+1.09%)
Dec 01, 2017 41.05 41.30 40.55 41.10 650,707 +0.10(+0.24%)
Nov 30, 2017 41.75 41.95 40.90 41.00 336,089 -0.50(-1.20%)
Nov 29, 2017 41.75 42.33 41.40 41.50 433,007 -0.10(-0.24%)
Nov 28, 2017 40.95 41.85 40.95 41.60 392,105 +0.60(+1.46%)
Nov 27, 2017 40.65 41.17 40.65 41.00 285,638 +0.45(+1.11%)
Nov 24, 2017 40.75 40.75 40.40 40.55 82,940 +0.00(+0.00%)
Nov 22, 2017 40.80 41.03 40.35 40.55 381,158 -0.35(-0.86%)
Nov 21, 2017 41.00 41.30 40.50 40.90 398,304 -0.10(-0.24%)
Nov 20, 2017 41.10 41.25 40.85 41.00 263,014 +0.00(+0.00%)
Nov 17, 2017 40.70 41.35 40.70 41.00 666,658 +0.10(+0.24%)
Nov 16, 2017 41.60 41.65 40.75 40.90 618,371 -0.70(-1.68%)
Nov 15, 2017 41.15 41.80 40.85 41.60 845,597 +0.15(+0.36%)
Nov 14, 2017 40.95 41.65 40.65 41.45 650,415 +0.25(+0.61%)
Nov 13, 2017 41.90 41.90 41.10 41.20 717,586 -0.95(-2.25%)
Nov 10, 2017 41.85 42.35 41.30 42.15 420,153 +0.30(+0.72%)
Nov 09, 2017 41.00 42.10 41.00 41.85 622,389 +0.45(+1.09%)
Nov 08, 2017 41.40 41.80 41.35 41.40 502,557 -0.20(-0.48%)
Nov 07, 2017 42.00 42.40 41.40 41.60 572,640 -0.35(-0.83%)
Nov 06, 2017 41.60 42.05 41.35 41.95 537,384 +0.35(+0.84%)
Nov 03, 2017 41.40 41.75 41.25 41.60 467,444 +0.05(+0.12%)
Nov 02, 2017 42.85 43.00 41.15 41.55 802,621 -1.15(-2.69%)
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.