Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 41.33 41.78 41.10 41.74 33,547,214 +0.46(+1.11%)
Jan 30, 2018 41.17 41.45 41.16 41.28 16,005,017 +0.07(+0.18%)
Jan 29, 2018 41.54 41.61 41.15 41.21 22,086,110 -0.53(-1.27%)
Jan 26, 2018 41.83 41.95 41.32 41.74 29,288,402 +0.02(+0.06%)
Jan 25, 2018 41.09 41.74 41.07 41.71 32,142,916 +0.64(+1.55%)
Jan 24, 2018 41.26 41.30 41.01 41.07 24,040,498 -0.25(-0.61%)
Jan 23, 2018 41.09 41.62 40.97 41.33 32,618,540 +0.39(+0.96%)
Jan 22, 2018 41.07 41.34 40.87 40.94 25,076,352 +0.06(+0.14%)
Jan 19, 2018 41.16 41.25 40.83 40.88 22,784,896 -0.12(-0.30%)
Jan 18, 2018 41.26 41.26 40.79 41.00 26,083,944 -0.26(-0.63%)
Jan 17, 2018 41.07 41.38 41.03 41.26 28,654,392 +0.25(+0.62%)
Jan 16, 2018 41.26 41.38 40.77 41.01 33,376,364 -0.09(-0.22%)
Jan 12, 2018 41.10 41.10 41.10 0 -0.24(-0.57%)
Jan 11, 2018 41.45 41.64 41.20 41.34 20,233,438 -0.16(-0.37%)
Jan 10, 2018 41.70 41.77 41.40 41.49 19,030,612 -0.46(-1.09%)
Jan 09, 2018 42.36 42.37 41.88 41.95 18,878,230 -0.42(-0.98%)
Jan 08, 2018 42.05 42.40 41.96 42.37 17,487,604 +0.39(+0.94%)
Jan 05, 2018 42.14 42.20 41.76 41.97 28,635,808 -0.02(-0.04%)
Jan 04, 2018 42.21 42.49 41.91 41.99 18,308,912 -0.35(-0.83%)
Jan 03, 2018 42.52 42.83 42.19 42.34 25,445,952 -0.34(-0.79%)
Jan 02, 2018 43.07 43.13 42.55 42.68 15,003,826 -0.40(-0.93%)
Dec 29, 2017 43.08 43.08 43.08 0 +0.02(+0.06%)
Dec 28, 2017 42.90 43.07 42.82 43.05 6,005,373 +0.24(+0.55%)
Dec 27, 2017 42.79 42.90 42.70 42.82 12,982,814 +0.18(+0.42%)
Dec 26, 2017 42.94 43.07 42.63 42.64 10,081,239 -0.25(-0.59%)
Dec 22, 2017 42.87 43.05 42.85 42.89 14,029,225 +0.07(+0.15%)
Dec 21, 2017 43.04 43.05 42.65 42.82 24,378,346 -0.52(-1.19%)
Dec 20, 2017 43.65 43.81 43.32 43.34 19,253,594 -0.34(-0.79%)
Dec 19, 2017 44.49 44.55 43.66 43.68 18,205,948 -0.81(-1.82%)
Dec 18, 2017 45.03 45.16 44.43 44.49 23,728,310 -0.50(-1.11%)
Dec 15, 2017 44.98 45.16 44.84 44.99 16,677,464 +0.16(+0.37%)
Dec 14, 2017 44.84 45.03 44.48 44.83 16,223,157 -0.06(-0.13%)
Dec 13, 2017 44.88 45.13 44.76 44.88 21,458,502 +0.12(+0.27%)
Dec 12, 2017 45.37 45.43 44.74 44.76 26,598,824 -0.78(-1.71%)
Dec 11, 2017 45.22 45.56 45.09 45.54 19,052,036 +0.28(+0.61%)
Dec 08, 2017 45.26 45.27 44.88 45.26 12,312,587 +0.15(+0.32%)
Dec 07, 2017 44.96 45.13 44.76 45.12 14,163,922 +0.08(+0.18%)
Dec 06, 2017 44.94 45.12 44.79 45.04 11,657,761 +0.17(+0.38%)
Dec 05, 2017 45.52 45.52 44.65 44.87 24,533,006 -0.58(-1.27%)
Dec 04, 2017 45.73 45.79 45.37 45.44 16,114,778 -0.26(-0.57%)
Dec 01, 2017 46.01 46.10 45.57 45.70 29,716,998 -0.15(-0.34%)
Nov 30, 2017 45.76 45.95 45.67 45.86 19,614,900 +0.15(+0.34%)
Nov 29, 2017 45.52 45.90 45.36 45.70 19,217,330 +0.02(+0.05%)
Nov 28, 2017 45.58 45.77 45.48 45.68 11,337,778 +0.21(+0.46%)
Nov 27, 2017 45.33 45.54 45.22 45.47 8,882,864 +0.19(+0.43%)
Nov 24, 2017 45.22 45.45 45.20 45.27 6,174,291 +0.07(+0.16%)
Nov 22, 2017 45.17 45.28 45.03 45.20 6,886,049 +0.00(+0.00%)
Nov 21, 2017 45.21 45.33 45.08 45.20 9,573,210 +0.12(+0.27%)
Nov 20, 2017 45.24 45.29 45.01 45.08 11,469,032 -0.14(-0.30%)
Nov 17, 2017 45.43 45.55 45.18 45.22 20,551,602 -0.32(-0.69%)
Nov 16, 2017 45.56 45.67 45.39 45.53 14,121,792 -0.15(-0.32%)
Nov 15, 2017 46.25 46.37 45.63 45.68 14,889,708 -0.40(-0.86%)
Nov 14, 2017 45.38 46.11 45.36 46.07 15,272,246 +0.57(+1.25%)
Nov 13, 2017 45.02 45.55 45.02 45.51 12,123,870 +0.53(+1.19%)
Nov 10, 2017 44.94 45.07 44.82 44.97 13,622,770 -0.21(-0.47%)
Nov 09, 2017 45.00 45.26 44.89 45.18 13,284,334 +0.06(+0.13%)
Nov 08, 2017 45.07 45.24 44.81 45.13 11,830,695 +0.03(+0.07%)
Nov 07, 2017 44.63 45.16 44.47 45.09 13,977,890 +0.53(+1.20%)
Nov 06, 2017 44.79 44.81 44.54 44.56 14,807,302 -0.17(-0.38%)
Nov 03, 2017 44.51 44.95 44.41 44.73 14,357,718 +0.16(+0.36%)
Nov 02, 2017 44.41 44.75 44.29 44.57 18,177,534 +0.16(+0.36%)
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.