Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 41.34 41.35 39.94 40.42 49,521,800 -0.55(-1.33%)
Jan 30, 2018 41.55 41.90 40.92 40.97 39,072,708 -1.00(-2.38%)
Jan 29, 2018 41.65 42.70 41.45 41.96 55,138,208 -0.08(-0.20%)
Jan 26, 2018 40.62 42.11 40.40 42.05 103,516,576 +4.01(+10.55%)
Jan 25, 2018 38.52 38.91 37.93 38.04 43,377,420 -0.18(-0.46%)
Jan 24, 2018 38.54 38.73 37.78 38.21 40,205,760 -0.46(-1.19%)
Jan 23, 2018 38.46 38.70 38.31 38.67 26,352,478 +0.26(+0.68%)
Jan 22, 2018 37.62 38.44 37.61 38.41 32,961,990 +0.78(+2.08%)
Jan 19, 2018 37.46 37.68 37.15 37.63 30,704,096 +0.29(+0.76%)
Jan 18, 2018 37.28 37.56 37.09 37.35 31,948,890 +0.08(+0.20%)
Jan 17, 2018 36.56 37.32 36.53 37.27 38,526,540 +1.05(+2.90%)
Jan 16, 2018 36.57 36.77 36.01 36.22 45,690,280 -0.08(-0.23%)
Jan 12, 2018 36.31 36.31 36.31 0 -0.14(-0.39%)
Jan 11, 2018 35.94 36.59 35.64 36.45 42,074,016 +0.76(+2.14%)
Jan 10, 2018 35.63 35.68 54,458,072 -0.94(-2.57%)
Jan 09, 2018 37.53 37.65 36.52 36.62 52,730,960 -0.94(-2.50%)
Jan 08, 2018 37.17 37.65 36.91 37.57 40,161,152 +0.00(+0.00%)
Jan 05, 2018 37.30 37.91 36.86 37.57 49,812,164 +0.26(+0.70%)
Jan 04, 2018 36.54 37.49 35.84 37.30 106,219,304 -0.70(-1.83%)
Jan 03, 2018 38.18 38.80 36.65 38.00 138,605,024 -1.34(-3.39%)
Jan 02, 2018 38.94 39.03 38.80 39.34 27,389,122 +0.58(+1.49%)
Dec 29, 2017 38.76 38.76 38.76 0 -0.05(-0.13%)
Dec 28, 2017 38.93 38.93 38.58 38.81 11,311,417 +0.09(+0.24%)
Dec 27, 2017 38.72 38.93 38.62 38.72 15,910,807 +0.03(+0.06%)
Dec 26, 2017 39.02 38.58 38.69 18,474,422 -0.52(-1.33%)
Dec 22, 2017 38.90 39.48 38.64 39.21 40,390,836 -0.05(-0.13%)
Dec 21, 2017 39.92 39.95 39.09 39.26 51,138,328 -0.67(-1.68%)
Dec 20, 2017 39.86 40.00 39.18 39.93 48,745,392 +0.44(+1.11%)
Dec 19, 2017 38.88 39.63 38.53 39.50 49,315,336 +0.65(+1.69%)
Dec 18, 2017 37.91 38.92 37.82 38.84 59,714,700 +1.43(+3.82%)
Dec 15, 2017 36.44 37.65 36.17 37.41 56,544,792 +1.09(+3.01%)
Dec 14, 2017 36.47 36.58 36.12 36.32 23,395,978 -0.07(-0.18%)
Dec 13, 2017 36.65 36.66 36.31 36.39 25,380,288 +0.01(+0.02%)
Dec 12, 2017 36.50 36.62 36.17 36.38 19,719,292 -0.28(-0.76%)
Dec 11, 2017 36.34 36.76 36.31 36.66 24,325,248 +0.26(+0.71%)
Dec 08, 2017 36.40 36.59 36.20 36.40 27,577,178 +0.23(+0.63%)
Dec 07, 2017 36.49 36.61 35.92 36.17 38,950,992 -0.31(-0.85%)
Dec 06, 2017 36.71 35.83 36.48 32,929,474 +0.01(+0.02%)
Dec 05, 2017 37.45 37.70 36.30 36.47 36,436,876 -0.88(-2.36%)
Dec 04, 2017 37.80 38.00 37.22 37.36 33,348,456 -0.16(-0.43%)
Dec 01, 2017 37.56 37.60 37.09 37.51 31,747,474 -0.13(-0.36%)
Nov 30, 2017 37.25 37.95 37.22 37.65 40,615,672 +0.75(+2.03%)
Nov 29, 2017 37.66 37.86 36.75 36.90 32,193,054 -0.65(-1.74%)
Nov 28, 2017 37.49 37.65 37.21 37.56 24,049,140 +0.20(+0.54%)
Nov 27, 2017 37.46 37.17 37.36 21,678,302 -0.22(-0.58%)
Nov 24, 2017 37.41 37.59 37.30 37.57 7,700,750 +0.08(+0.22%)
Nov 22, 2017 37.73 37.74 37.39 37.49 23,270,046 -0.24(-0.65%)
Nov 21, 2017 37.55 37.97 37.54 37.73 26,027,738 +0.27(+0.72%)
Nov 20, 2017 37.56 37.88 37.36 37.46 26,700,110 -0.01(-0.02%)
Nov 17, 2017 38.20 38.30 37.46 37.47 75,983,120 -0.86(-2.23%)
Nov 16, 2017 38.31 38.68 38.17 38.33 30,155,162 +0.16(+0.42%)
Nov 15, 2017 38.11 38.46 37.93 38.17 20,411,124 -0.34(-0.87%)
Nov 14, 2017 38.37 38.56 38.05 38.51 26,438,770 +0.09(+0.24%)
Nov 13, 2017 38.00 38.57 37.99 38.41 22,626,964 +0.14(+0.37%)
Nov 10, 2017 38.66 38.70 38.10 38.27 28,697,434 -0.60(-1.56%)
Nov 09, 2017 38.67 38.95 38.33 38.88 30,448,588 -0.34(-0.86%)
Nov 08, 2017 39.14 39.21 38.86 39.21 25,676,716 -0.07(-0.17%)
Nov 07, 2017 39.21 39.54 38.95 39.28 29,140,092 +0.07(+0.17%)
Nov 06, 2017 39.13 39.24 38.70 39.21 40,519,364 +0.53(+1.37%)
Nov 03, 2017 39.40 39.48 38.06 38.68 47,081,196 -0.63(-1.61%)
Nov 02, 2017 38.90 39.42 38.57 39.31 53,431,644 +0.33(+0.83%)
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.