Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 44.25 44.25 44.25 0 +0.10(+0.23%)
Dec 28, 2017 44.35 44.40 44.35 44.15 2,866 +0.05(+0.11%)
Dec 27, 2017 44.50 44.50 43.80 44.10 1,302 +0.10(+0.23%)
Dec 26, 2017 44.40 44.40 43.35 44.00 3,371 -0.20(-0.45%)
Dec 22, 2017 44.60 44.60 44.20 44.20 3,025 -0.30(-0.67%)
Dec 21, 2017 43.95 44.85 43.95 44.50 5,907 +0.55(+1.25%)
Dec 20, 2017 44.00 44.95 43.95 43.95 4,443 +0.15(+0.34%)
Dec 19, 2017 45.00 45.00 42.52 43.80 10,119 -0.80(-1.79%)
Dec 18, 2017 44.35 44.60 43.80 44.60 13,820 +0.25(+0.56%)
Dec 15, 2017 43.60 44.55 43.60 44.35 26,512 +0.65(+1.49%)
Dec 14, 2017 44.80 44.80 43.70 43.70 12,692 -1.40(-3.10%)
Dec 13, 2017 44.00 45.10 43.75 45.10 5,393 +1.20(+2.73%)
Dec 12, 2017 43.95 44.52 43.80 43.90 4,429 +0.20(+0.46%)
Dec 11, 2017 42.10 43.85 42.10 43.70 11,357 +1.35(+3.19%)
Dec 08, 2017 44.15 44.45 41.90 42.35 14,672 -2.35(-5.26%)
Dec 07, 2017 44.95 44.95 44.32 44.70 4,268 +0.20(+0.45%)
Dec 06, 2017 44.90 44.90 44.50 44.50 2,905 -0.70(-1.55%)
Dec 05, 2017 44.90 45.57 44.90 45.20 4,091 -0.10(-0.22%)
Dec 04, 2017 46.05 44.85 45.30 4,061 +0.45(+1.00%)
Dec 01, 2017 45.15 45.30 44.45 44.85 5,537 -0.80(-1.75%)
Nov 30, 2017 46.70 46.70 45.65 45.65 10,943 -1.25(-2.67%)
Nov 29, 2017 44.70 47.10 44.70 46.90 6,883 +1.55(+3.42%)
Nov 28, 2017 44.60 45.65 44.60 45.35 3,815 +0.60(+1.34%)
Nov 27, 2017 44.95 45.25 44.75 44.75 3,683 -0.30(-0.67%)
Nov 24, 2017 44.65 45.05 44.65 45.05 1,814 -0.20(-0.44%)
Nov 22, 2017 45.20 45.90 45.20 45.25 4,153 -0.05(-0.11%)
Nov 21, 2017 45.00 45.35 44.75 45.30 6,193 +0.55(+1.23%)
Nov 20, 2017 45.00 45.00 44.75 44.75 6,342 -0.25(-0.56%)
Nov 17, 2017 44.55 45.40 44.50 45.00 6,634 +0.10(+0.22%)
Nov 16, 2017 44.50 45.00 44.15 44.90 10,105 +0.65(+1.47%)
Nov 15, 2017 44.55 44.55 44.15 44.25 4,274 -0.60(-1.34%)
Nov 14, 2017 44.47 45.10 44.47 44.85 2,315 -0.35(-0.77%)
Nov 13, 2017 47.50 47.50 45.10 45.20 1,693 -0.45(-0.99%)
Nov 10, 2017 45.40 45.95 45.40 45.65 4,987 +1.00(+2.24%)
Nov 09, 2017 44.00 45.55 44.00 44.65 12,925 +0.65(+1.48%)
Nov 08, 2017 43.60 44.00 43.60 44.00 6,426 +0.25(+0.57%)
Nov 07, 2017 43.70 44.00 43.60 43.75 8,256 -0.25(-0.57%)
Nov 06, 2017 43.50 44.30 43.50 44.00 4,065 -0.45(-1.01%)
Nov 03, 2017 44.05 44.80 44.05 44.45 5,995 +0.35(+0.79%)
Nov 02, 2017 44.00 44.48 43.85 44.10 10,135 +0.40(+0.92%)
Nov 01, 2017 44.50 44.75 43.65 43.70 9,891 -0.65(-1.47%)
Oct 31, 2017 44.13 44.75 43.90 44.35 13,036 +0.15(+0.34%)
Oct 30, 2017 44.55 44.55 44.00 44.20 8,420 -0.15(-0.34%)
Oct 27, 2017 44.05 44.40 43.90 44.35 5,921 +0.55(+1.26%)
Oct 26, 2017 44.20 44.20 43.05 43.80 11,044 +0.15(+0.34%)
Oct 25, 2017 43.95 44.55 43.50 43.65 13,935 -0.35(-0.80%)
Oct 24, 2017 45.45 45.80 44.00 44.00 11,967 -1.30(-2.87%)
Oct 23, 2017 46.00 46.30 45.30 45.30 6,554 -0.55(-1.20%)
Oct 20, 2017 47.70 47.70 45.65 45.85 15,075 -1.55(-3.27%)
Oct 19, 2017 48.10 48.10 46.80 47.40 5,640 -0.25(-0.52%)
Oct 18, 2017 46.40 48.20 46.40 47.65 12,051 +1.55(+3.36%)
Oct 17, 2017 45.17 46.20 45.00 46.10 14,979 +0.05(+0.11%)
Oct 16, 2017 45.85 46.10 44.65 46.05 2,913 +0.05(+0.11%)
Oct 13, 2017 45.70 46.20 44.75 46.00 12,263 +0.45(+0.99%)
Oct 12, 2017 44.20 45.65 44.20 45.55 7,039 +1.45(+3.29%)
Oct 11, 2017 44.40 44.50 44.06 44.10 8,111 +0.50(+1.15%)
Oct 10, 2017 43.80 44.35 43.60 43.60 8,186 +0.35(+0.81%)
Oct 09, 2017 43.40 43.65 42.90 43.25 12,482 -0.30(-0.69%)
Oct 06, 2017 44.35 44.90 43.25 43.55 22,910 -1.10(-2.46%)
Oct 05, 2017 45.00 45.05 44.65 44.65 3,205 +0.05(+0.11%)
Oct 04, 2017 44.95 44.95 44.10 44.60 6,643 +0.25(+0.56%)
Oct 03, 2017 44.55 44.95 43.70 44.35 8,231 -0.30(-0.67%)
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.