Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.67 40.67 40.67 0 -0.80(-1.94%)
Dec 28, 2017 41.13 41.48 40.95 41.47 820,862 +0.42(+1.03%)
Dec 27, 2017 40.96 41.14 40.87 41.05 768,827 +0.06(+0.16%)
Dec 26, 2017 41.10 41.26 40.86 40.99 527,824 -0.18(-0.43%)
Dec 22, 2017 41.47 41.57 40.95 41.16 941,222 -0.23(-0.56%)
Dec 21, 2017 42.45 42.52 41.30 41.39 1,614,185 -0.84(-2.00%)
Dec 20, 2017 41.88 42.35 41.71 42.24 2,087,229 +0.68(+1.65%)
Dec 19, 2017 41.54 41.65 41.34 41.55 3,603,721 +0.01(+0.02%)
Dec 18, 2017 41.60 42.00 41.39 41.54 1,722,877 +0.53(+1.28%)
Dec 15, 2017 41.15 41.34 40.79 41.02 3,180,782 -0.01(-0.02%)
Dec 14, 2017 41.62 41.85 41.02 41.03 1,967,839 -0.62(-1.49%)
Dec 13, 2017 42.61 42.70 41.63 41.65 1,517,974 -0.84(-1.99%)
Dec 12, 2017 42.49 42.78 42.33 42.49 1,718,965 -0.14(-0.34%)
Dec 11, 2017 42.86 42.90 42.34 42.63 1,749,106 -0.16(-0.37%)
Dec 08, 2017 42.92 42.92 42.39 42.79 1,311,806 +0.06(+0.15%)
Dec 07, 2017 42.39 42.74 42.18 42.73 1,188,604 +0.50(+1.19%)
Dec 06, 2017 43.02 43.25 42.11 42.23 2,162,649 -1.06(-2.45%)
Dec 05, 2017 43.32 43.36 42.71 43.29 2,380,737 +0.11(+0.26%)
Dec 04, 2017 44.08 44.31 43.14 43.17 1,713,397 -0.61(-1.40%)
Dec 01, 2017 44.43 44.43 42.96 43.79 1,728,853 -0.53(-1.20%)
Nov 30, 2017 43.79 44.46 43.69 44.32 2,512,403 +0.79(+1.81%)
Nov 29, 2017 43.17 43.66 43.09 43.53 1,491,744 +0.45(+1.05%)
Nov 28, 2017 42.27 43.13 42.25 43.08 1,227,062 +0.98(+2.34%)
Nov 27, 2017 42.02 42.21 41.83 42.10 1,649,557 +0.13(+0.32%)
Nov 24, 2017 41.99 42.10 41.83 41.96 519,338 -0.01(-0.02%)
Nov 22, 2017 41.92 42.04 41.71 41.97 1,672,940 +0.19(+0.46%)
Nov 21, 2017 41.78 41.98 41.55 41.78 3,491,499 +0.24(+0.57%)
Nov 20, 2017 41.40 41.89 41.40 41.54 1,722,149 +0.33(+0.79%)
Nov 17, 2017 41.05 41.38 40.90 41.22 2,364,013 -0.08(-0.19%)
Nov 16, 2017 41.20 41.40 40.91 41.30 1,417,566 +0.29(+0.70%)
Nov 15, 2017 40.95 41.26 40.67 41.01 1,340,411 -0.31(-0.75%)
Nov 14, 2017 41.14 41.56 40.99 41.32 1,826,297 +0.03(+0.08%)
Nov 13, 2017 41.08 41.47 40.93 41.29 1,163,758 -0.03(-0.08%)
Nov 10, 2017 41.15 41.60 41.14 41.32 1,169,661 -0.02(-0.06%)
Nov 09, 2017 41.03 41.36 40.83 41.34 1,832,863 -0.07(-0.17%)
Nov 08, 2017 41.41 41.54 40.83 41.41 1,458,888 -0.17(-0.40%)
Nov 07, 2017 41.83 42.05 41.41 41.58 1,373,402 -0.19(-0.46%)
Nov 06, 2017 42.09 42.14 41.45 41.77 1,222,208 -0.26(-0.62%)
Nov 03, 2017 42.08 42.49 41.90 42.03 2,182,242 +0.06(+0.13%)
Nov 02, 2017 41.91 42.19 41.76 41.98 1,857,546 +0.16(+0.38%)
Nov 01, 2017 42.37 42.44 41.76 41.82 1,243,309 -0.02(-0.04%)
Oct 31, 2017 41.82 42.02 41.69 41.83 1,365,314 +0.26(+0.63%)
Oct 30, 2017 41.83 41.90 41.23 41.57 1,879,089 -0.38(-0.91%)
Oct 27, 2017 42.33 42.47 41.10 41.95 1,627,150 -0.40(-0.94%)
Oct 26, 2017 40.99 42.72 40.95 42.35 3,217,711 +1.36(+3.31%)
Oct 25, 2017 41.65 41.79 40.62 40.99 2,926,607 -0.87(-2.07%)
Oct 24, 2017 41.77 42.28 41.68 41.86 1,785,008 +0.49(+1.19%)
Oct 23, 2017 41.39 41.73 41.35 41.37 1,970,855 -0.06(-0.13%)
Oct 20, 2017 41.63 41.74 41.37 41.42 1,896,618 +0.12(+0.29%)
Oct 19, 2017 41.37 41.37 40.89 41.30 939,770 -0.27(-0.65%)
Oct 18, 2017 41.38 41.87 41.36 41.57 1,427,902 +0.29(+0.71%)
Oct 17, 2017 41.35 41.53 41.15 41.28 1,344,669 -0.12(-0.29%)
Oct 16, 2017 40.82 41.42 40.57 41.40 2,364,704 +0.83(+2.03%)
Oct 13, 2017 40.72 41.04 40.46 40.57 1,353,557 +0.17(+0.41%)
Oct 12, 2017 40.68 40.87 39.90 40.41 3,213,396 -0.87(-2.10%)
Oct 11, 2017 41.26 41.39 40.84 41.27 1,056,292 +0.02(+0.04%)
Oct 10, 2017 41.33 41.54 41.03 41.26 1,310,724 -0.01(-0.02%)
Oct 09, 2017 41.26 41.38 41.03 41.26 661,824 +0.10(+0.25%)
Oct 06, 2017 41.20 41.35 41.03 41.16 1,744,298 -0.15(-0.36%)
Oct 05, 2017 41.68 41.68 41.22 41.31 1,677,715 -0.31(-0.74%)
Oct 04, 2017 41.11 41.68 41.11 41.62 1,754,081 +0.51(+1.24%)
Oct 03, 2017 41.56 41.83 41.09 41.11 2,368,294 -0.03(-0.08%)
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.