Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.04 45.28 44.32 44.33 1,221,635 -0.55(-1.23%)
Jan 30, 2018 44.16 44.98 43.99 44.88 1,765,854 -0.06(-0.14%)
Jan 29, 2018 45.25 45.55 44.94 44.94 1,488,491 -0.31(-0.70%)
Jan 26, 2018 45.09 45.32 44.82 45.26 719,473 +0.35(+0.78%)
Jan 25, 2018 45.88 45.92 44.83 44.91 734,361 -0.80(-1.74%)
Jan 24, 2018 45.60 45.94 45.45 45.70 1,028,457 +0.29(+0.64%)
Jan 23, 2018 45.52 45.77 45.01 45.41 892,176 -0.31(-0.69%)
Jan 22, 2018 45.70 45.77 45.38 45.73 1,012,748 +0.17(+0.36%)
Jan 19, 2018 45.32 45.63 45.26 45.56 615,896 +0.32(+0.72%)
Jan 18, 2018 45.80 45.99 45.13 45.24 680,637 -0.56(-1.22%)
Jan 17, 2018 45.72 45.88 45.29 45.80 1,207,114 +0.21(+0.46%)
Jan 16, 2018 46.88 47.01 45.58 45.59 974,711 -0.94(-2.03%)
Jan 12, 2018 46.53 46.53 46.53 0 +0.52(+1.12%)
Jan 11, 2018 45.09 46.03 44.97 46.02 1,409,905 +1.24(+2.77%)
Jan 10, 2018 45.12 45.59 44.63 44.77 1,038,150 -0.17(-0.37%)
Jan 09, 2018 44.66 45.36 44.60 44.94 1,492,358 +0.46(+1.04%)
Jan 08, 2018 44.57 44.68 44.34 44.48 768,777 -0.26(-0.59%)
Jan 05, 2018 44.84 44.92 44.53 44.74 640,178 +0.10(+0.24%)
Jan 04, 2018 44.48 45.05 44.46 44.63 957,504 +0.52(+1.17%)
Jan 03, 2018 43.68 44.17 43.59 44.12 862,537 +0.45(+1.04%)
Jan 02, 2018 43.36 43.68 43.04 43.66 1,299,602 +0.61(+1.42%)
Dec 29, 2017 43.05 43.05 43.05 0 -0.53(-1.22%)
Dec 28, 2017 43.41 43.58 43.14 43.58 651,193 +0.31(+0.73%)
Dec 27, 2017 43.66 43.66 43.17 43.27 349,944 -0.44(-1.00%)
Dec 26, 2017 44.07 44.30 43.56 43.71 257,618 -0.32(-0.73%)
Dec 22, 2017 43.76 44.04 43.51 44.03 899,355 +0.60(+1.39%)
Dec 21, 2017 43.44 43.75 43.38 43.43 768,186 +0.28(+0.65%)
Dec 20, 2017 43.73 43.73 42.80 43.15 764,529 -0.21(-0.48%)
Dec 19, 2017 43.98 43.98 43.34 43.36 1,231,043 -0.30(-0.68%)
Dec 18, 2017 43.87 44.18 43.58 43.65 1,174,967 +0.12(+0.28%)
Dec 15, 2017 43.18 43.93 42.92 43.53 2,170,828 +0.56(+1.30%)
Dec 14, 2017 44.03 44.05 42.73 42.97 1,299,845 -1.03(-2.34%)
Dec 13, 2017 45.19 45.21 43.94 44.00 1,171,685 -1.04(-2.31%)
Dec 12, 2017 44.76 45.24 44.51 45.05 2,497,001 +0.38(+0.86%)
Dec 11, 2017 43.72 44.67 43.72 44.66 1,818,288 +1.08(+2.47%)
Dec 08, 2017 43.44 43.69 42.77 43.58 1,015,934 +0.47(+1.10%)
Dec 07, 2017 42.91 43.36 42.54 43.11 951,768 +0.13(+0.31%)
Dec 06, 2017 43.39 43.44 42.93 42.98 865,053 -0.48(-1.11%)
Dec 05, 2017 44.16 44.23 43.31 43.46 974,299 -0.76(-1.72%)
Dec 04, 2017 44.00 44.77 43.93 44.22 1,106,930 +0.92(+2.12%)
Dec 01, 2017 43.48 43.93 43.15 43.30 1,475,675 -0.28(-0.64%)
Nov 30, 2017 43.69 44.17 43.32 43.58 1,763,296 +0.10(+0.24%)
Nov 29, 2017 42.85 43.92 42.78 43.48 1,753,297 +0.82(+1.93%)
Nov 28, 2017 41.63 42.73 41.36 42.66 1,506,496 +1.02(+2.46%)
Nov 27, 2017 41.77 42.05 41.63 41.63 558,009 -0.14(-0.33%)
Nov 24, 2017 42.07 42.09 41.77 41.77 461,716 -0.15(-0.35%)
Nov 22, 2017 41.72 42.23 41.72 41.92 802,288 +0.29(+0.69%)
Nov 21, 2017 42.67 42.74 41.62 41.63 1,051,498 -0.89(-2.10%)
Nov 20, 2017 41.83 42.56 41.73 42.53 1,567,365 +0.75(+1.80%)
Nov 17, 2017 41.07 41.88 41.03 41.77 855,782 +0.63(+1.53%)
Nov 16, 2017 41.39 41.58 41.05 41.14 974,376 +0.02(+0.04%)
Nov 15, 2017 41.46 41.56 40.87 41.13 1,396,305 -0.71(-1.69%)
Nov 14, 2017 39.89 42.01 39.89 41.84 3,203,034 +1.69(+4.20%)
Nov 13, 2017 38.86 40.27 38.73 40.15 1,925,537 +1.07(+2.73%)
Nov 10, 2017 39.48 39.66 39.07 39.08 601,030 -0.34(-0.87%)
Nov 09, 2017 39.17 39.56 39.12 39.42 1,509,373 -0.17(-0.44%)
Nov 08, 2017 39.19 39.68 39.01 39.60 1,359,038 +0.24(+0.60%)
Nov 07, 2017 40.00 40.22 39.05 39.36 1,278,914 -0.68(-1.70%)
Nov 06, 2017 39.84 40.26 39.75 40.04 828,068 +0.06(+0.15%)
Nov 03, 2017 40.17 40.22 39.86 39.98 933,470 -0.39(-0.97%)
Nov 02, 2017 40.40 40.59 40.01 40.37 886,607 +0.04(+0.11%)
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.