Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.87 33.05 32.83 33.00 1,349,663 +0.26(+0.80%)
Jan 30, 2018 32.88 32.91 32.73 32.73 1,131,738 -0.14(-0.43%)
Jan 29, 2018 33.12 33.25 32.83 32.88 1,275,449 -0.37(-1.10%)
Jan 26, 2018 33.15 33.28 33.11 33.24 1,249,743 +0.21(+0.64%)
Jan 25, 2018 32.79 33.10 32.77 33.03 1,130,715 +0.28(+0.84%)
Jan 24, 2018 32.97 32.99 32.59 32.76 1,120,637 -0.03(-0.09%)
Jan 23, 2018 32.84 32.95 32.64 32.78 1,125,481 -0.13(-0.41%)
Jan 22, 2018 32.95 32.98 32.75 32.92 879,662 +0.13(+0.41%)
Jan 19, 2018 32.87 33.05 32.77 32.78 872,246 -0.04(-0.13%)
Jan 18, 2018 32.82 32.88 32.67 32.83 1,038,273 +0.01(+0.04%)
Jan 17, 2018 32.90 32.95 32.55 32.81 962,421 +0.02(+0.06%)
Jan 16, 2018 33.04 33.06 32.79 32.79 1,056,793 +0.01(+0.02%)
Jan 12, 2018 32.78 32.78 32.78 0 -0.16(-0.49%)
Jan 11, 2018 32.85 33.09 32.73 32.95 1,391,862 +0.16(+0.50%)
Jan 10, 2018 33.11 32.66 32.78 1,444,956 -0.32(-0.98%)
Jan 09, 2018 33.48 33.48 33.07 33.11 1,313,247 -0.32(-0.95%)
Jan 08, 2018 33.48 33.50 33.33 33.43 1,194,811 -0.15(-0.44%)
Jan 05, 2018 33.84 33.86 33.54 33.57 1,276,764 -0.01(-0.02%)
Jan 04, 2018 33.57 33.62 33.46 33.58 1,004,845 +0.08(+0.23%)
Jan 03, 2018 33.72 33.72 33.46 33.50 949,907 -0.23(-0.69%)
Jan 02, 2018 33.91 34.07 33.71 33.74 857,850 -0.15(-0.44%)
Dec 29, 2017 33.88 33.88 33.88 0 +0.16(+0.46%)
Dec 28, 2017 33.63 33.74 33.41 33.73 936,651 +0.23(+0.67%)
Dec 27, 2017 33.60 33.70 33.36 33.50 899,135 -0.10(-0.29%)
Dec 26, 2017 33.52 33.74 33.51 33.60 398,340 +0.10(+0.29%)
Dec 22, 2017 33.25 33.50 33.24 33.50 780,642 +0.09(+0.27%)
Dec 21, 2017 33.35 33.57 33.30 33.41 974,475 +0.16(+0.49%)
Dec 20, 2017 33.72 33.72 33.04 33.25 1,547,994 -0.37(-1.09%)
Dec 19, 2017 33.55 33.69 33.44 33.62 1,072,008 +0.06(+0.19%)
Dec 18, 2017 33.62 33.72 33.48 33.55 1,234,754 -0.07(-0.21%)
Dec 15, 2017 34.12 34.12 33.46 33.62 1,634,418 -0.49(-1.45%)
Dec 14, 2017 34.10 34.21 33.91 34.12 1,144,484 -0.01(-0.02%)
Dec 13, 2017 34.02 34.23 33.96 34.12 978,898 +0.22(+0.64%)
Dec 12, 2017 33.98 34.09 33.88 33.91 1,204,069 -0.03(-0.10%)
Dec 11, 2017 33.77 34.01 33.66 33.94 984,292 +0.19(+0.56%)
Dec 08, 2017 33.66 33.84 33.64 33.75 959,097 +0.12(+0.35%)
Dec 07, 2017 33.66 33.80 33.62 33.64 934,309 -0.08(-0.25%)
Dec 06, 2017 33.87 33.98 33.69 33.72 833,111 -0.11(-0.33%)
Dec 05, 2017 33.94 34.05 33.83 33.83 870,681 +0.05(+0.14%)
Dec 04, 2017 33.93 33.93 33.71 33.78 870,955 +0.01(+0.04%)
Dec 01, 2017 33.84 33.92 33.73 33.77 986,029 +0.41(+1.23%)
Nov 30, 2017 33.45 33.66 33.31 33.36 1,451,450 -0.13(-0.38%)
Nov 29, 2017 33.76 33.77 33.45 33.48 1,057,503 -0.28(-0.83%)
Nov 28, 2017 34.00 34.03 33.76 33.76 773,822 -0.30(-0.88%)
Nov 27, 2017 34.05 34.09 33.91 34.06 813,597 +0.20(+0.60%)
Nov 24, 2017 33.77 33.94 33.75 33.86 468,648 +0.03(+0.10%)
Nov 22, 2017 33.73 33.89 33.69 33.82 774,097 +0.17(+0.50%)
Nov 21, 2017 33.66 33.84 33.62 33.66 907,719 -0.01(-0.02%)
Nov 20, 2017 33.76 33.84 33.64 33.66 869,314 -0.09(-0.27%)
Nov 17, 2017 33.62 33.77 33.51 33.75 901,892 +0.13(+0.37%)
Nov 16, 2017 33.66 33.90 33.62 33.63 914,213 -0.01(-0.02%)
Nov 15, 2017 33.63 33.69 33.48 33.64 845,742 -0.10(-0.29%)
Nov 14, 2017 33.56 33.81 33.52 33.73 862,530 +0.17(+0.52%)
Nov 13, 2017 33.50 33.77 33.50 33.56 813,357 -0.08(-0.25%)
Nov 10, 2017 33.43 33.71 33.38 33.64 858,388 +0.17(+0.52%)
Nov 09, 2017 33.15 33.52 33.02 33.47 932,539 +0.21(+0.63%)
Nov 08, 2017 33.41 33.42 33.14 33.26 1,072,798 -0.05(-0.15%)
Nov 07, 2017 33.11 33.31 32.99 33.31 1,339,363 +0.01(+0.02%)
Nov 06, 2017 32.82 33.33 32.82 33.30 984,984 +0.20(+0.59%)
Nov 03, 2017 33.22 33.24 33.05 33.11 1,137,334 +0.22(+0.66%)
Nov 02, 2017 32.50 33.20 32.41 32.89 1,967,076 +0.62(+1.92%)
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.