Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.45 45.70 44.61 44.79 1,386,983 -0.37(-0.81%)
Jan 30, 2018 45.04 45.31 44.84 45.15 1,180,955 -0.08(-0.18%)
Jan 29, 2018 45.35 45.96 45.23 45.23 1,313,776 -0.27(-0.59%)
Jan 26, 2018 45.12 45.51 44.92 45.51 1,434,323 +0.72(+1.60%)
Jan 25, 2018 45.43 45.50 44.60 44.79 1,386,757 -0.38(-0.85%)
Jan 24, 2018 45.01 45.67 44.79 45.17 1,604,808 +0.50(+1.12%)
Jan 23, 2018 45.02 45.06 44.27 44.67 1,478,568 -0.29(-0.66%)
Jan 22, 2018 45.49 45.54 44.26 44.96 1,896,071 -0.37(-0.81%)
Jan 19, 2018 45.56 45.70 45.23 45.33 1,204,837 -0.14(-0.30%)
Jan 18, 2018 46.17 46.29 45.30 45.47 1,598,567 -0.64(-1.38%)
Jan 17, 2018 45.19 46.35 44.28 46.10 2,532,537 +1.27(+2.82%)
Jan 16, 2018 45.78 45.93 44.72 44.84 2,052,758 -0.72(-1.59%)
Jan 12, 2018 45.56 45.56 45.56 0 +1.05(+2.36%)
Jan 11, 2018 43.44 44.57 43.40 44.51 1,496,650 +1.11(+2.57%)
Jan 10, 2018 44.32 43.12 43.40 1,502,940 -0.98(-2.21%)
Jan 09, 2018 44.26 44.78 44.10 44.37 1,814,765 +0.33(+0.76%)
Jan 08, 2018 44.10 44.37 43.79 44.04 2,347,345 +0.02(+0.05%)
Jan 05, 2018 43.07 44.07 43.02 44.02 2,766,147 +1.24(+2.90%)
Jan 04, 2018 41.71 43.02 41.68 42.77 2,128,068 +1.35(+3.25%)
Jan 03, 2018 41.29 41.49 41.10 41.43 1,485,174 +0.21(+0.50%)
Jan 02, 2018 40.90 41.25 40.69 41.22 1,490,897 +0.55(+1.35%)
Dec 29, 2017 40.67 40.67 40.67 0 -0.80(-1.94%)
Dec 28, 2017 41.13 41.49 40.95 41.48 820,751 +0.42(+1.03%)
Dec 27, 2017 40.97 41.14 40.87 41.05 768,722 +0.06(+0.16%)
Dec 26, 2017 41.11 41.27 40.86 40.99 527,752 -0.18(-0.43%)
Dec 22, 2017 41.48 41.57 40.96 41.17 941,094 -0.23(-0.56%)
Dec 21, 2017 42.46 42.53 41.30 41.40 1,613,965 -0.84(-2.00%)
Dec 20, 2017 41.88 42.35 41.72 42.24 2,086,945 +0.68(+1.65%)
Dec 19, 2017 41.55 41.66 41.34 41.56 3,603,230 +0.01(+0.02%)
Dec 18, 2017 41.60 42.01 41.40 41.55 1,722,642 +0.53(+1.28%)
Dec 15, 2017 41.16 41.35 40.79 41.02 3,180,348 -0.01(-0.02%)
Dec 14, 2017 41.63 41.85 41.02 41.03 1,967,570 -0.62(-1.49%)
Dec 13, 2017 42.62 42.70 41.64 41.65 1,517,767 -0.84(-1.99%)
Dec 12, 2017 42.50 42.79 42.33 42.50 1,718,731 -0.14(-0.34%)
Dec 11, 2017 42.87 42.91 42.34 42.64 1,748,868 -0.16(-0.37%)
Dec 08, 2017 42.93 42.93 42.39 42.80 1,311,627 +0.06(+0.15%)
Dec 07, 2017 42.40 42.75 42.19 42.73 1,188,442 +0.50(+1.19%)
Dec 06, 2017 43.03 43.26 42.11 42.23 2,162,354 -1.06(-2.45%)
Dec 05, 2017 43.32 43.36 42.72 43.29 2,380,412 +0.11(+0.26%)
Dec 04, 2017 44.09 44.32 43.15 43.18 1,713,164 -0.61(-1.40%)
Dec 01, 2017 44.44 44.44 42.97 43.79 1,728,618 -0.53(-1.20%)
Nov 30, 2017 43.79 44.47 43.69 44.33 2,512,061 +0.79(+1.81%)
Nov 29, 2017 43.17 43.67 43.09 43.54 1,491,540 +0.45(+1.05%)
Nov 28, 2017 42.28 43.13 42.25 43.09 1,226,895 +0.98(+2.34%)
Nov 27, 2017 42.02 42.21 41.84 42.10 1,649,333 +0.14(+0.32%)
Nov 24, 2017 41.99 42.10 41.84 41.97 519,267 -0.01(-0.02%)
Nov 22, 2017 41.93 42.05 41.71 41.98 1,672,713 +0.19(+0.46%)
Nov 21, 2017 41.78 41.98 41.55 41.78 3,491,023 +0.24(+0.57%)
Nov 20, 2017 41.40 41.90 41.40 41.55 1,721,914 +0.33(+0.79%)
Nov 17, 2017 41.05 41.39 40.90 41.22 2,363,691 -0.08(-0.19%)
Nov 16, 2017 41.21 41.40 40.92 41.30 1,417,372 +0.29(+0.70%)
Nov 15, 2017 40.96 41.26 40.67 41.01 1,340,228 -0.31(-0.75%)
Nov 14, 2017 41.15 41.57 40.99 41.32 1,826,048 +0.03(+0.08%)
Nov 13, 2017 41.09 41.48 40.94 41.29 1,163,600 -0.03(-0.08%)
Nov 10, 2017 41.16 41.60 41.14 41.32 1,169,502 -0.02(-0.06%)
Nov 09, 2017 41.03 41.36 40.84 41.35 1,832,613 -0.07(-0.17%)
Nov 08, 2017 41.42 41.55 40.84 41.42 1,458,689 -0.17(-0.40%)
Nov 07, 2017 41.84 42.05 41.42 41.59 1,373,215 -0.19(-0.46%)
Nov 06, 2017 42.09 42.15 41.46 41.78 1,222,041 -0.26(-0.62%)
Nov 03, 2017 42.09 42.50 41.90 42.04 2,181,945 +0.06(+0.13%)
Nov 02, 2017 41.92 42.20 41.77 41.98 1,857,293 +0.16(+0.38%)
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.