Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.81 46.06 44.96 45.14 1,376,171 -0.37(-0.81%)
Jan 30, 2018 45.40 45.66 45.20 45.51 1,171,749 -0.08(-0.18%)
Jan 29, 2018 45.70 46.32 45.58 45.59 1,303,535 -0.27(-0.59%)
Jan 26, 2018 45.48 45.86 45.28 45.86 1,423,142 +0.72(+1.60%)
Jan 25, 2018 45.79 45.85 44.95 45.14 1,375,947 -0.39(-0.85%)
Jan 24, 2018 45.37 46.03 45.14 45.53 1,592,298 +0.51(+1.12%)
Jan 23, 2018 45.37 45.41 44.62 45.02 1,467,043 -0.30(-0.65%)
Jan 22, 2018 45.85 45.89 44.61 45.32 1,881,290 -0.37(-0.81%)
Jan 19, 2018 45.92 46.06 45.59 45.69 1,195,445 -0.14(-0.30%)
Jan 18, 2018 46.54 46.66 45.65 45.82 1,586,106 -0.64(-1.38%)
Jan 17, 2018 45.54 46.71 44.63 46.46 2,512,795 +1.28(+2.82%)
Jan 16, 2018 46.14 46.29 45.08 45.19 2,036,757 -0.73(-1.59%)
Jan 12, 2018 45.92 45.92 45.92 0 +1.06(+2.36%)
Jan 11, 2018 43.78 44.92 43.74 44.86 1,484,984 +1.12(+2.57%)
Jan 10, 2018 44.67 43.46 43.74 1,491,224 -0.99(-2.21%)
Jan 09, 2018 44.60 45.13 44.44 44.72 1,800,619 +0.34(+0.76%)
Jan 08, 2018 44.45 44.72 44.14 44.39 2,329,047 +0.02(+0.05%)
Jan 05, 2018 43.41 44.42 43.36 44.36 2,744,585 +1.25(+2.90%)
Jan 04, 2018 42.04 43.36 42.00 43.11 2,111,479 +1.36(+3.25%)
Jan 03, 2018 41.62 41.82 41.43 41.75 1,473,597 +0.21(+0.50%)
Jan 02, 2018 41.22 41.58 41.01 41.55 1,479,275 +0.55(+1.35%)
Dec 29, 2017 40.99 40.99 40.99 0 -0.81(-1.94%)
Dec 28, 2017 41.46 41.81 41.27 41.80 814,353 +0.43(+1.03%)
Dec 27, 2017 41.29 41.47 41.19 41.38 762,730 +0.06(+0.16%)
Dec 26, 2017 41.43 41.59 41.18 41.31 523,638 -0.18(-0.43%)
Dec 22, 2017 41.80 41.90 41.28 41.49 933,758 -0.23(-0.56%)
Dec 21, 2017 42.79 42.86 41.63 41.72 1,601,384 -0.85(-2.00%)
Dec 20, 2017 42.21 42.69 42.04 42.57 2,070,677 +0.69(+1.65%)
Dec 19, 2017 41.87 41.99 41.67 41.88 3,575,143 +0.01(+0.02%)
Dec 18, 2017 41.93 42.34 41.72 41.87 1,709,214 +0.53(+1.28%)
Dec 15, 2017 41.48 41.67 41.11 41.35 3,155,557 -0.01(-0.02%)
Dec 14, 2017 41.96 42.18 41.35 41.35 1,952,233 -0.63(-1.49%)
Dec 13, 2017 42.95 43.04 41.96 41.98 1,505,936 -0.85(-1.99%)
Dec 12, 2017 42.83 43.13 42.67 42.83 1,705,333 -0.14(-0.34%)
Dec 11, 2017 43.21 43.25 42.68 42.97 1,735,235 -0.16(-0.37%)
Dec 08, 2017 43.26 43.27 42.73 43.13 1,301,402 +0.06(+0.15%)
Dec 07, 2017 42.73 43.09 42.52 43.07 1,179,178 +0.51(+1.19%)
Dec 06, 2017 43.37 43.60 42.44 42.56 2,145,498 -1.07(-2.45%)
Dec 05, 2017 43.66 43.70 43.05 43.63 2,361,857 +0.11(+0.26%)
Dec 04, 2017 44.43 44.67 43.49 43.52 1,699,809 -0.62(-1.40%)
Dec 01, 2017 44.79 44.79 43.30 44.14 1,715,143 -0.54(-1.20%)
Nov 30, 2017 44.14 44.82 44.04 44.67 2,492,479 +0.78(+1.77%)
Nov 29, 2017 43.53 44.03 43.45 43.90 1,479,363 +0.46(+1.05%)
Nov 28, 2017 42.62 43.49 42.60 43.44 1,216,878 +0.99(+2.34%)
Nov 27, 2017 42.37 42.56 42.18 42.45 1,635,867 +0.14(+0.32%)
Nov 24, 2017 42.34 42.45 42.18 42.31 515,027 -0.01(-0.02%)
Nov 22, 2017 42.27 42.39 42.06 42.32 1,659,056 +0.19(+0.46%)
Nov 21, 2017 42.13 42.33 41.90 42.13 3,462,521 +0.24(+0.57%)
Nov 20, 2017 41.74 42.24 41.74 41.89 1,707,856 +0.33(+0.79%)
Nov 17, 2017 41.39 41.73 41.24 41.56 2,344,392 -0.08(-0.19%)
Nov 16, 2017 41.54 41.74 41.26 41.64 1,405,800 +0.29(+0.70%)
Nov 15, 2017 41.30 41.60 41.01 41.35 1,329,286 -0.31(-0.75%)
Nov 14, 2017 41.49 41.91 41.33 41.66 1,811,139 +0.03(+0.08%)
Nov 13, 2017 41.42 41.82 41.27 41.63 1,154,100 -0.03(-0.08%)
Nov 10, 2017 41.50 41.94 41.48 41.66 1,159,953 -0.02(-0.06%)
Nov 09, 2017 41.37 41.70 41.18 41.69 1,817,651 -0.07(-0.17%)
Nov 08, 2017 41.76 41.89 41.18 41.76 1,446,779 -0.17(-0.40%)
Nov 07, 2017 42.18 42.40 41.76 41.93 1,362,003 -0.19(-0.46%)
Nov 06, 2017 42.44 42.50 41.80 42.12 1,212,064 -0.26(-0.62%)
Nov 03, 2017 42.43 42.85 42.25 42.38 2,164,131 +0.06(+0.13%)
Nov 02, 2017 42.26 42.54 42.11 42.33 1,842,129 +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.