Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.80 46.06 44.96 45.13 1,376,336 -0.37(-0.81%)
Jan 30, 2018 45.39 45.66 45.19 45.50 1,171,889 -0.08(-0.18%)
Jan 29, 2018 45.70 46.31 45.58 45.58 1,303,691 -0.27(-0.59%)
Jan 26, 2018 45.47 45.86 45.27 45.86 1,423,313 +0.72(+1.60%)
Jan 25, 2018 45.78 45.85 44.94 45.13 1,376,112 -0.39(-0.85%)
Jan 24, 2018 45.36 46.02 45.13 45.52 1,592,489 +0.51(+1.12%)
Jan 23, 2018 45.37 45.40 44.61 45.01 1,467,219 -0.30(-0.66%)
Jan 22, 2018 45.84 45.89 44.60 45.31 1,881,516 -0.37(-0.81%)
Jan 19, 2018 45.91 46.06 45.58 45.68 1,195,589 -0.14(-0.30%)
Jan 18, 2018 46.53 46.65 45.65 45.82 1,586,296 -0.64(-1.38%)
Jan 17, 2018 45.54 46.71 44.62 46.46 2,513,097 +1.28(+2.82%)
Jan 16, 2018 46.13 46.28 45.07 45.18 2,037,001 -0.73(-1.59%)
Jan 12, 2018 45.91 45.91 45.91 0 +1.06(+2.36%)
Jan 11, 2018 43.77 44.92 43.74 44.85 1,485,162 +1.12(+2.57%)
Jan 10, 2018 44.66 43.45 43.73 1,491,403 -0.99(-2.21%)
Jan 09, 2018 44.60 45.13 44.44 44.72 1,800,835 +0.34(+0.76%)
Jan 08, 2018 44.45 44.72 44.13 44.38 2,329,326 +0.02(+0.05%)
Jan 05, 2018 43.40 44.41 43.35 44.36 2,744,914 +1.25(+2.90%)
Jan 04, 2018 42.03 43.35 42.00 43.11 2,111,733 +1.36(+3.25%)
Jan 03, 2018 41.61 41.81 41.42 41.75 1,473,774 +0.21(+0.50%)
Jan 02, 2018 41.22 41.57 41.00 41.54 1,479,453 +0.55(+1.35%)
Dec 29, 2017 40.99 40.99 40.99 0 -0.81(-1.94%)
Dec 28, 2017 41.45 41.81 41.27 41.80 814,450 +0.43(+1.03%)
Dec 27, 2017 41.28 41.46 41.19 41.37 762,821 +0.06(+0.16%)
Dec 26, 2017 41.43 41.59 41.18 41.31 523,701 -0.18(-0.43%)
Dec 22, 2017 41.80 41.89 41.28 41.48 933,870 -0.23(-0.56%)
Dec 21, 2017 42.78 42.86 41.62 41.72 1,601,576 -0.85(-2.00%)
Dec 20, 2017 42.21 42.68 42.04 42.57 2,070,925 +0.69(+1.65%)
Dec 19, 2017 41.87 41.98 41.66 41.88 3,575,572 +0.01(+0.02%)
Dec 18, 2017 41.93 42.34 41.72 41.87 1,709,419 +0.53(+1.28%)
Dec 15, 2017 41.48 41.67 41.11 41.34 3,155,935 -0.01(-0.02%)
Dec 14, 2017 41.95 42.17 41.34 41.35 1,952,467 -0.63(-1.49%)
Dec 13, 2017 42.94 43.03 41.96 41.97 1,506,116 -0.85(-1.99%)
Dec 12, 2017 42.82 43.12 42.66 42.82 1,705,538 -0.14(-0.34%)
Dec 11, 2017 43.20 43.24 42.67 42.97 1,735,443 -0.16(-0.37%)
Dec 08, 2017 43.26 43.26 42.72 43.13 1,301,559 +0.06(+0.15%)
Dec 07, 2017 42.73 43.08 42.51 43.07 1,179,320 +0.51(+1.19%)
Dec 06, 2017 43.36 43.59 42.44 42.56 2,145,756 -1.07(-2.45%)
Dec 05, 2017 43.66 43.70 43.05 43.63 2,362,140 +0.11(+0.26%)
Dec 04, 2017 44.43 44.66 43.48 43.51 1,700,013 -0.62(-1.40%)
Dec 01, 2017 44.78 44.78 43.30 44.13 1,715,349 -0.54(-1.20%)
Nov 30, 2017 44.13 44.81 44.03 44.67 2,492,778 +0.78(+1.77%)
Nov 29, 2017 43.52 44.02 43.44 43.89 1,479,540 +0.46(+1.05%)
Nov 28, 2017 42.62 43.48 42.60 43.44 1,217,024 +0.99(+2.34%)
Nov 27, 2017 42.36 42.56 42.18 42.44 1,636,063 +0.14(+0.32%)
Nov 24, 2017 42.33 42.44 42.18 42.31 515,089 -0.01(-0.02%)
Nov 22, 2017 42.27 42.39 42.05 42.32 1,659,255 +0.19(+0.46%)
Nov 21, 2017 42.12 42.32 41.89 42.12 3,462,936 +0.24(+0.57%)
Nov 20, 2017 41.74 42.24 41.74 41.88 1,708,060 +0.33(+0.79%)
Nov 17, 2017 41.39 41.72 41.24 41.56 2,344,673 -0.08(-0.19%)
Nov 16, 2017 41.54 41.74 41.25 41.64 1,405,969 +0.29(+0.70%)
Nov 15, 2017 41.29 41.60 41.00 41.35 1,329,445 -0.31(-0.75%)
Nov 14, 2017 41.48 41.90 41.32 41.66 1,811,357 +0.03(+0.08%)
Nov 13, 2017 41.42 41.81 41.27 41.63 1,154,238 -0.03(-0.08%)
Nov 10, 2017 41.49 41.94 41.48 41.66 1,160,092 -0.02(-0.06%)
Nov 09, 2017 41.36 41.70 41.17 41.68 1,817,869 -0.07(-0.17%)
Nov 08, 2017 41.76 41.88 41.17 41.76 1,446,953 -0.17(-0.40%)
Nov 07, 2017 42.18 42.40 41.76 41.92 1,362,166 -0.19(-0.46%)
Nov 06, 2017 42.44 42.49 41.80 42.12 1,212,209 -0.26(-0.62%)
Nov 03, 2017 42.43 42.84 42.24 42.38 2,164,390 +0.06(+0.13%)
Nov 02, 2017 42.26 42.54 42.11 42.32 1,842,350 +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.