Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.84 46.73 45.84 46.50 18,646,894 +0.57(+1.24%)
Jan 30, 2018 46.63 46.86 45.74 45.93 18,709,778 -0.88(-1.89%)
Jan 29, 2018 47.47 47.58 46.76 46.81 13,574,327 -0.73(-1.54%)
Jan 26, 2018 46.74 47.54 46.65 47.54 16,541,510 +1.04(+2.23%)
Jan 25, 2018 46.45 46.91 46.45 46.51 15,426,362 +0.14(+0.29%)
Jan 24, 2018 46.29 46.87 46.16 46.37 19,155,268 +0.30(+0.65%)
Jan 23, 2018 45.74 46.21 45.58 46.08 15,647,909 +0.37(+0.81%)
Jan 22, 2018 45.45 45.73 45.31 45.71 18,583,346 +0.12(+0.26%)
Jan 19, 2018 45.52 45.61 45.31 45.59 15,545,487 +0.32(+0.70%)
Jan 18, 2018 45.24 45.68 45.16 45.27 17,752,764 -0.04(-0.08%)
Jan 17, 2018 44.98 45.33 44.93 45.31 25,720,682 +0.61(+1.37%)
Jan 16, 2018 44.93 45.12 44.56 44.70 18,993,988 +0.07(+0.16%)
Jan 12, 2018 44.62 44.62 44.62 0 +0.50(+1.14%)
Jan 11, 2018 44.05 44.18 43.66 44.12 12,967,249 +0.14(+0.31%)
Jan 10, 2018 44.04 44.41 43.79 43.98 14,950,544 -0.23(-0.53%)
Jan 09, 2018 44.39 44.49 44.09 44.22 15,703,251 +0.24(+0.55%)
Jan 08, 2018 43.36 44.06 43.04 43.98 16,790,146 +0.46(+1.05%)
Jan 05, 2018 43.47 43.66 43.35 43.52 16,146,174 +0.26(+0.60%)
Jan 04, 2018 43.09 43.27 42.84 43.26 22,068,140 +0.42(+0.99%)
Jan 03, 2018 42.67 43.16 42.59 42.84 26,912,348 +0.97(+2.32%)
Jan 02, 2018 42.71 42.92 41.45 41.87 28,267,462 -0.58(-1.37%)
Dec 29, 2017 42.45 42.45 42.45 0 -0.22(-0.51%)
Dec 28, 2017 42.47 42.69 42.47 42.66 8,662,715 +0.13(+0.30%)
Dec 27, 2017 42.42 42.62 42.33 42.54 9,055,536 -0.04(-0.11%)
Dec 26, 2017 42.53 42.72 42.42 42.58 8,520,584 +0.06(+0.15%)
Dec 22, 2017 42.35 42.56 42.28 42.52 12,471,646 +0.07(+0.17%)
Dec 21, 2017 43.19 43.19 42.40 42.45 20,488,312 -0.56(-1.29%)
Dec 20, 2017 42.99 43.14 42.91 43.01 12,731,971 +0.07(+0.17%)
Dec 19, 2017 43.06 43.41 42.87 42.93 31,542,578 +0.10(+0.23%)
Dec 18, 2017 43.48 43.86 42.81 42.84 28,019,344 -0.53(-1.22%)
Dec 15, 2017 43.53 43.53 42.20 43.36 83,731,312 -1.70(-3.77%)
Dec 14, 2017 45.02 45.25 44.84 45.06 24,640,466 +0.13(+0.28%)
Dec 13, 2017 45.19 45.35 44.90 44.94 18,151,640 -0.31(-0.67%)
Dec 12, 2017 45.24 45.53 44.85 45.24 19,392,026 -0.07(-0.16%)
Dec 11, 2017 44.54 45.34 44.50 45.31 16,926,814 +0.78(+1.75%)
Dec 08, 2017 44.53 44.61 43.72 44.53 16,408,942 +0.97(+2.23%)
Dec 07, 2017 43.65 43.82 43.36 43.56 15,017,227 +0.09(+0.21%)
Dec 06, 2017 43.33 43.62 42.76 43.47 14,445,739 +0.39(+0.90%)
Dec 05, 2017 43.49 43.68 43.06 43.09 19,890,742 -0.37(-0.85%)
Dec 04, 2017 44.73 44.73 43.42 43.45 15,007,228 -1.09(-2.44%)
Dec 01, 2017 44.04 44.89 44.04 44.54 17,708,910 +0.49(+1.12%)
Nov 30, 2017 43.89 44.29 43.89 44.05 27,414,558 +0.48(+1.11%)
Nov 29, 2017 43.86 43.87 43.28 43.56 16,007,781 -0.44(-1.00%)
Nov 28, 2017 43.89 44.17 43.86 44.00 15,515,907 +0.12(+0.27%)
Nov 27, 2017 44.19 43.77 43.89 14,919,149 -0.12(-0.27%)
Nov 24, 2017 43.89 44.11 43.72 44.00 6,692,103 +0.39(+0.89%)
Nov 22, 2017 43.60 43.84 43.47 43.62 11,827,523 -0.04(-0.10%)
Nov 21, 2017 43.99 44.08 43.54 43.66 20,397,138 -0.35(-0.80%)
Nov 20, 2017 44.03 44.14 43.92 44.01 12,836,685 +0.07(+0.16%)
Nov 17, 2017 43.99 44.20 43.86 43.94 11,177,139 -0.23(-0.53%)
Nov 16, 2017 44.09 44.55 44.00 44.17 12,948,892 +0.34(+0.78%)
Nov 15, 2017 43.89 44.06 43.75 43.83 10,497,766 -0.34(-0.77%)
Nov 14, 2017 44.28 44.29 43.91 44.17 9,466,131 -0.18(-0.40%)
Nov 13, 2017 44.08 44.38 44.04 44.35 7,313,997 +0.07(+0.16%)
Nov 10, 2017 43.99 44.33 43.76 44.28 11,075,873 +0.07(+0.16%)
Nov 09, 2017 45.02 45.09 43.58 44.21 18,037,622 -1.17(-2.57%)
Nov 08, 2017 45.19 45.56 45.07 45.38 8,886,379 +0.04(+0.10%)
Nov 07, 2017 45.28 45.41 44.96 45.33 7,569,354 +0.08(+0.18%)
Nov 06, 2017 44.98 45.38 44.91 45.25 10,779,372 +0.20(+0.44%)
Nov 03, 2017 45.21 45.29 45.03 45.05 17,614,300 -0.09(-0.20%)
Nov 02, 2017 45.38 45.52 45.00 45.14 11,569,837 -0.32(-0.71%)
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.