Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 41.87 41.87 40.87 41.24 133,969 -0.41(-0.98%)
Jan 30, 2018 41.64 41.92 41.51 41.64 117,838 -0.45(-1.08%)
Jan 29, 2018 42.41 42.51 41.96 42.10 175,259 -0.50(-1.17%)
Jan 26, 2018 42.23 43.13 41.92 42.60 191,916 +0.36(+0.86%)
Jan 25, 2018 42.55 42.78 42.10 42.23 115,580 -0.27(-0.64%)
Jan 24, 2018 42.64 43.05 42.28 42.51 117,324 -0.14(-0.32%)
Jan 23, 2018 42.82 43.00 42.51 42.64 74,057 -0.32(-0.74%)
Jan 22, 2018 42.96 43.28 42.37 42.96 128,642 +0.00(+0.00%)
Jan 19, 2018 42.46 43.05 42.01 42.96 175,031 +0.45(+1.07%)
Jan 18, 2018 42.32 43.23 42.05 42.51 133,242 -0.05(-0.11%)
Jan 17, 2018 42.87 43.05 42.10 42.55 158,430 -0.05(-0.11%)
Jan 16, 2018 42.78 43.05 42.37 42.60 153,577 -0.14(-0.32%)
Jan 12, 2018 42.73 42.73 42.73 0 +0.00(+0.00%)
Jan 11, 2018 43.00 43.00 42.41 42.73 314,445 -0.18(-0.42%)
Jan 10, 2018 43.68 42.91 231,093 -0.14(-0.32%)
Jan 09, 2018 43.23 43.50 41.42 43.05 787,316 -2.85(-6.20%)
Jan 08, 2018 45.86 46.13 45.31 45.89 124,633 -0.01(-0.02%)
Jan 05, 2018 46.95 47.26 45.77 45.90 178,330 -0.95(-2.03%)
Jan 04, 2018 47.13 47.99 46.72 46.86 143,326 -0.05(-0.10%)
Jan 03, 2018 46.49 46.95 45.95 46.90 169,038 +0.45(+0.98%)
Jan 02, 2018 46.45 46.81 46.31 46.45 322,880 +0.14(+0.29%)
Dec 29, 2017 46.31 46.31 46.31 0 -0.36(-0.78%)
Dec 28, 2017 46.58 46.95 46.45 46.67 104,125 +0.18(+0.39%)
Dec 27, 2017 46.67 46.67 46.06 46.49 72,088 +0.05(+0.10%)
Dec 26, 2017 46.63 46.72 46.18 46.45 78,994 -0.14(-0.29%)
Dec 22, 2017 46.36 46.72 46.04 46.58 134,910 +0.32(+0.69%)
Dec 21, 2017 46.18 46.45 45.79 46.27 122,701 +0.36(+0.79%)
Dec 20, 2017 45.54 46.40 45.54 45.90 132,678 +0.50(+1.10%)
Dec 19, 2017 45.09 45.99 44.77 45.41 200,958 +0.54(+1.21%)
Dec 18, 2017 45.18 45.72 44.54 44.86 143,908 +0.00(+0.00%)
Dec 15, 2017 43.82 45.18 43.75 44.86 566,531 +1.18(+2.70%)
Dec 14, 2017 43.86 44.23 43.41 43.68 239,769 -0.14(-0.31%)
Dec 13, 2017 43.05 43.91 43.00 43.82 96,034 +0.68(+1.58%)
Dec 12, 2017 42.51 43.18 42.28 43.14 119,807 +0.86(+2.04%)
Dec 11, 2017 42.69 42.69 42.14 42.28 74,959 -0.27(-0.64%)
Dec 08, 2017 43.14 43.41 42.51 42.55 74,556 +0.00(+0.00%)
Dec 07, 2017 42.96 43.64 42.82 71,768 +0.00(+0.00%)
Dec 06, 2017 42.87 43.18 42.73 43.05 94,940 +0.18(+0.42%)
Dec 05, 2017 42.87 43.18 42.28 42.87 99,912 +0.14(+0.32%)
Dec 04, 2017 43.68 43.68 42.69 42.73 87,445 -0.32(-0.74%)
Dec 01, 2017 43.55 43.55 41.96 43.05 193,333 -0.54(-1.25%)
Nov 30, 2017 43.73 44.00 43.28 43.59 130,251 +0.00(+0.00%)
Nov 29, 2017 43.18 44.14 43.18 43.59 155,217 +0.41(+0.94%)
Nov 28, 2017 41.37 43.28 41.28 43.18 183,358 +1.86(+4.50%)
Nov 27, 2017 40.96 41.42 40.87 41.33 173,244 +0.36(+0.88%)
Nov 24, 2017 41.15 41.19 40.42 40.96 42,071 -0.05(-0.11%)
Nov 22, 2017 41.33 41.75 40.96 41.01 55,669 -0.23(-0.55%)
Nov 21, 2017 41.24 41.53 41.01 41.24 78,577 +0.32(+0.78%)
Nov 20, 2017 40.51 41.01 40.19 40.92 81,034 +0.36(+0.89%)
Nov 17, 2017 40.24 40.92 40.24 40.56 109,288 +0.00(+0.00%)
Nov 16, 2017 39.51 40.60 39.51 40.56 102,430 +1.18(+2.99%)
Nov 15, 2017 39.42 40.15 39.13 39.38 148,430 -0.41(-1.02%)
Nov 14, 2017 39.56 39.92 39.20 39.79 100,041 -0.09(-0.23%)
Nov 13, 2017 40.06 40.83 39.88 39.88 167,756 -0.32(-0.79%)
Nov 10, 2017 39.88 40.42 39.88 40.19 76,434 +0.09(+0.23%)
Nov 09, 2017 40.74 41.19 40.01 40.10 123,991 -1.00(-2.43%)
Nov 08, 2017 41.19 41.37 40.51 41.10 118,102 -0.36(-0.87%)
Nov 07, 2017 42.32 42.32 41.05 41.46 155,226 -0.95(-2.24%)
Nov 06, 2017 41.78 42.64 41.69 42.41 86,811 +0.50(+1.19%)
Nov 03, 2017 42.64 43.09 41.87 41.92 84,572 -0.91(-2.12%)
Nov 02, 2017 42.87 43.00 42.32 42.82 77,760 +0.14(+0.32%)
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.