Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.30 43.39 42.85 42.97 4,070,552 -0.33(-0.76%)
Jan 30, 2018 43.32 43.47 42.91 43.30 2,061,821 +0.09(+0.22%)
Jan 29, 2018 43.49 43.49 42.98 43.20 2,171,250 -1.01(-2.28%)
Jan 26, 2018 43.46 44.23 43.43 44.21 3,232,542 +0.93(+2.14%)
Jan 25, 2018 44.23 44.32 43.19 43.29 5,457,562 -1.55(-3.45%)
Jan 24, 2018 44.89 45.00 44.57 44.83 4,245,044 -0.20(-0.43%)
Jan 23, 2018 44.62 45.08 44.47 45.03 2,827,349 +0.66(+1.49%)
Jan 22, 2018 44.33 44.45 44.24 44.37 3,435,649 +0.01(+0.01%)
Jan 19, 2018 43.63 44.42 43.63 44.36 3,538,694 +1.10(+2.54%)
Jan 18, 2018 43.30 43.43 43.14 43.26 2,047,971 -0.52(-1.18%)
Jan 17, 2018 43.68 43.94 43.55 43.78 2,004,807 +0.16(+0.36%)
Jan 16, 2018 43.56 43.74 43.47 43.62 3,506,753 +0.85(+1.98%)
Jan 12, 2018 42.78 42.78 42.78 0 -0.23(-0.53%)
Jan 11, 2018 42.97 43.16 42.95 43.00 2,285,525 +0.63(+1.49%)
Jan 10, 2018 42.44 42.37 2,475,861 +0.16(+0.39%)
Jan 09, 2018 42.50 42.54 42.02 42.21 2,443,134 -0.05(-0.12%)
Jan 08, 2018 42.22 42.32 42.01 42.26 1,302,833 -0.20(-0.48%)
Jan 05, 2018 42.28 42.55 42.20 42.46 1,288,568 +0.62(+1.48%)
Jan 04, 2018 42.03 42.21 41.82 41.84 1,995,709 -0.20(-0.47%)
Jan 03, 2018 42.21 42.42 41.99 42.04 1,765,618 -0.35(-0.83%)
Jan 02, 2018 42.73 42.74 42.07 42.39 4,349,200 +0.12(+0.28%)
Dec 29, 2017 42.27 42.27 42.27 0 +0.29(+0.69%)
Dec 28, 2017 42.21 42.23 41.88 41.98 3,119,436 +0.09(+0.22%)
Dec 27, 2017 42.03 42.06 41.81 41.89 3,289,618 +0.38(+0.92%)
Dec 26, 2017 41.61 41.72 41.47 41.51 1,232,833 -0.14(-0.33%)
Dec 22, 2017 41.83 41.86 41.54 41.64 1,472,043 -0.06(-0.15%)
Dec 21, 2017 41.83 42.08 41.69 41.71 2,619,263 +0.46(+1.12%)
Dec 20, 2017 41.62 41.62 41.18 41.24 2,463,249 -0.39(-0.93%)
Dec 19, 2017 41.38 42.11 41.38 41.63 4,082,728 -0.11(-0.25%)
Dec 18, 2017 41.80 41.91 41.48 41.74 4,279,237 +0.56(+1.35%)
Dec 15, 2017 41.33 41.46 41.09 41.18 4,790,525 +0.05(+0.12%)
Dec 14, 2017 41.47 41.67 40.84 41.13 4,525,580 -0.99(-2.35%)
Dec 13, 2017 41.94 42.30 41.94 42.12 4,164,580 +0.04(+0.09%)
Dec 12, 2017 41.99 42.21 41.97 42.08 3,214,911 +0.09(+0.22%)
Dec 11, 2017 41.85 42.01 41.76 41.99 2,941,427 +0.24(+0.58%)
Dec 08, 2017 41.46 41.77 41.29 41.74 2,900,165 +0.16(+0.38%)
Dec 07, 2017 41.71 41.71 41.39 41.59 3,046,302 -0.83(-1.96%)
Dec 06, 2017 41.72 42.48 41.64 42.42 5,771,310 +1.49(+3.64%)
Dec 05, 2017 40.67 40.95 40.66 40.93 3,537,702 +0.32(+0.79%)
Dec 04, 2017 40.20 40.62 40.17 40.61 3,476,338 +0.13(+0.32%)
Dec 01, 2017 39.81 40.59 39.79 40.48 3,677,598 +0.69(+1.74%)
Nov 30, 2017 40.43 40.45 39.64 39.79 7,529,166 -0.71(-1.76%)
Nov 29, 2017 40.68 40.91 40.29 40.50 3,017,399 -0.87(-2.10%)
Nov 28, 2017 41.19 41.39 40.98 41.37 1,957,642 -0.02(-0.06%)
Nov 27, 2017 41.74 41.78 41.38 41.39 1,333,073 -0.36(-0.87%)
Nov 24, 2017 41.76 41.78 41.56 41.76 921,096 -0.01(-0.03%)
Nov 22, 2017 41.94 41.98 41.64 41.77 2,188,772 -0.38(-0.90%)
Nov 21, 2017 41.76 42.17 41.75 42.15 4,169,887 +0.80(+1.94%)
Nov 20, 2017 41.18 41.53 41.15 41.35 5,249,884 -0.03(-0.08%)
Nov 17, 2017 41.16 41.56 41.04 41.38 4,540,766 +0.38(+0.93%)
Nov 16, 2017 40.62 41.04 40.61 41.00 3,766,901 +0.89(+2.21%)
Nov 15, 2017 40.27 40.31 40.07 40.11 2,481,986 -0.02(-0.06%)
Nov 14, 2017 40.12 40.24 39.91 40.14 1,982,914 -0.33(-0.80%)
Nov 13, 2017 40.56 40.59 40.40 40.46 1,376,103 -0.18(-0.45%)
Nov 10, 2017 40.67 40.69 40.43 40.64 2,033,299 +0.04(+0.09%)
Nov 09, 2017 40.54 40.67 40.42 40.61 3,977,380 -0.11(-0.26%)
Nov 08, 2017 40.51 40.74 40.50 40.71 2,136,667 +0.14(+0.34%)
Nov 07, 2017 40.22 40.62 40.21 40.57 2,339,131 -0.10(-0.25%)
Nov 06, 2017 40.63 40.77 40.57 40.67 1,906,029 -0.19(-0.46%)
Nov 03, 2017 40.70 40.88 40.67 40.86 2,352,111 +0.40(+0.99%)
Nov 02, 2017 40.42 40.57 40.23 40.46 2,394,886 -0.05(-0.12%)
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.