Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.60 35.80 35.55 35.73 1,246,204 +0.28(+0.80%)
Jan 30, 2018 35.61 35.64 35.45 35.45 1,044,984 -0.15(-0.43%)
Jan 29, 2018 35.87 36.01 35.56 35.60 1,177,679 -0.40(-1.10%)
Jan 26, 2018 35.90 36.05 35.86 36.00 1,153,944 +0.23(+0.64%)
Jan 25, 2018 35.51 35.85 35.49 35.77 1,044,039 +0.30(+0.84%)
Jan 24, 2018 35.71 35.73 35.30 35.47 1,034,734 -0.03(-0.09%)
Jan 23, 2018 35.57 35.68 35.35 35.51 1,039,207 -0.15(-0.41%)
Jan 22, 2018 35.69 35.72 35.47 35.65 812,231 +0.15(+0.41%)
Jan 19, 2018 35.60 35.80 35.49 35.51 805,383 -0.05(-0.13%)
Jan 18, 2018 35.54 35.60 35.38 35.55 958,684 +0.02(+0.04%)
Jan 17, 2018 35.64 35.68 35.25 35.54 888,646 +0.02(+0.06%)
Jan 16, 2018 35.78 35.80 35.51 35.51 975,784 +0.01(+0.02%)
Jan 12, 2018 35.51 35.51 35.51 0 -0.18(-0.49%)
Jan 11, 2018 35.58 35.84 35.44 35.68 1,285,168 +0.18(+0.50%)
Jan 10, 2018 35.86 35.38 35.51 1,334,193 -0.35(-0.98%)
Jan 09, 2018 36.26 36.26 35.81 35.86 1,212,580 -0.34(-0.95%)
Jan 08, 2018 36.26 36.28 36.10 36.20 1,103,222 -0.16(-0.44%)
Jan 05, 2018 36.65 36.67 36.32 36.36 1,178,893 -0.01(-0.02%)
Jan 04, 2018 36.36 36.41 36.24 36.37 927,818 +0.08(+0.23%)
Jan 03, 2018 36.51 36.52 36.24 36.28 877,092 -0.25(-0.69%)
Jan 02, 2018 36.72 36.90 36.51 36.54 792,091 -0.16(-0.44%)
Dec 29, 2017 36.70 36.70 36.70 0 +0.17(+0.46%)
Dec 28, 2017 36.42 36.54 36.19 36.53 864,851 +0.24(+0.67%)
Dec 27, 2017 36.39 36.50 36.12 36.28 830,211 -0.11(-0.29%)
Dec 26, 2017 36.31 36.54 36.29 36.39 367,805 +0.11(+0.29%)
Dec 22, 2017 36.01 36.28 36.00 36.28 720,802 +0.10(+0.27%)
Dec 21, 2017 36.12 36.36 36.06 36.19 899,777 +0.18(+0.49%)
Dec 20, 2017 36.52 36.52 35.79 36.01 1,429,332 -0.40(-1.09%)
Dec 19, 2017 36.34 36.48 36.22 36.41 989,833 +0.07(+0.19%)
Dec 18, 2017 36.41 36.52 36.26 36.34 1,140,103 -0.08(-0.21%)
Dec 15, 2017 36.95 36.95 36.24 36.41 1,509,131 -0.53(-1.45%)
Dec 14, 2017 36.93 37.05 36.73 36.95 1,056,753 -0.01(-0.02%)
Dec 13, 2017 36.84 37.07 36.78 36.96 903,843 +0.23(+0.64%)
Dec 12, 2017 36.81 36.92 36.69 36.72 1,111,749 -0.04(-0.10%)
Dec 11, 2017 36.57 36.83 36.46 36.76 908,823 +0.20(+0.56%)
Dec 08, 2017 36.46 36.65 36.43 36.56 885,560 +0.13(+0.35%)
Dec 07, 2017 36.45 36.61 36.41 36.43 862,672 -0.09(-0.25%)
Dec 06, 2017 36.68 36.81 36.48 36.52 769,233 -0.12(-0.33%)
Dec 05, 2017 36.76 36.88 36.64 36.64 803,923 +0.05(+0.14%)
Dec 04, 2017 36.75 36.75 36.50 36.59 804,176 +0.02(+0.04%)
Dec 01, 2017 36.65 36.74 36.53 36.57 910,427 +0.45(+1.23%)
Nov 30, 2017 36.23 36.46 36.07 36.13 1,340,162 -0.14(-0.38%)
Nov 29, 2017 36.57 36.57 36.23 36.26 976,421 -0.30(-0.83%)
Nov 28, 2017 36.82 36.86 36.57 36.57 714,490 -0.32(-0.88%)
Nov 27, 2017 36.88 36.92 36.72 36.89 751,216 +0.22(+0.60%)
Nov 24, 2017 36.57 36.75 36.55 36.67 432,716 +0.04(+0.10%)
Nov 22, 2017 36.53 36.70 36.48 36.63 714,744 +0.18(+0.50%)
Nov 21, 2017 36.45 36.65 36.41 36.45 838,121 -0.01(-0.02%)
Nov 20, 2017 36.57 36.65 36.44 36.46 802,661 -0.10(-0.27%)
Nov 17, 2017 36.41 36.57 36.29 36.56 832,741 +0.14(+0.37%)
Nov 16, 2017 36.45 36.72 36.41 36.42 844,117 -0.01(-0.02%)
Nov 15, 2017 36.42 36.49 36.26 36.43 780,896 -0.11(-0.29%)
Nov 14, 2017 36.35 36.62 36.30 36.54 796,397 +0.19(+0.52%)
Nov 13, 2017 36.28 36.57 36.28 36.35 750,995 -0.09(-0.25%)
Nov 10, 2017 36.20 36.51 36.16 36.44 792,573 +0.19(+0.52%)
Nov 09, 2017 35.90 36.31 35.76 36.25 861,038 +0.23(+0.63%)
Nov 08, 2017 36.19 36.20 35.89 36.02 990,543 -0.05(-0.15%)
Nov 07, 2017 35.86 36.07 35.73 36.07 1,236,670 +0.01(+0.02%)
Nov 06, 2017 35.55 36.10 35.55 36.07 909,462 +0.21(+0.59%)
Nov 03, 2017 35.98 36.00 35.79 35.86 1,050,131 +0.23(+0.66%)
Nov 02, 2017 35.20 35.95 35.10 35.62 1,816,254 +0.67(+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.