Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.80 44.75 42.47 42.82 21,687 -0.89(-2.04%)
Jan 30, 2018 44.02 44.02 44.02 43.71 9,366 -0.57(-1.29%)
Jan 29, 2018 43.93 44.56 43.76 44.28 14,365 +0.23(+0.52%)
Jan 26, 2018 44.25 44.25 43.69 44.05 9,251 +0.05(+0.11%)
Jan 25, 2018 43.57 44.07 43.57 44.00 16,016 +0.51(+1.17%)
Jan 24, 2018 43.85 44.23 42.84 43.49 14,600 -0.32(-0.73%)
Jan 23, 2018 43.07 44.25 43.00 43.81 28,896 +0.65(+1.51%)
Jan 22, 2018 42.26 43.36 42.26 43.16 15,786 +1.05(+2.49%)
Jan 19, 2018 42.52 42.99 42.08 42.11 53,516 -0.68(-1.59%)
Jan 18, 2018 43.34 43.61 42.52 42.79 36,355 -0.88(-2.02%)
Jan 17, 2018 43.72 44.08 42.98 43.67 20,695 +0.55(+1.28%)
Jan 16, 2018 43.20 44.24 42.95 43.12 16,254 +0.19(+0.44%)
Jan 12, 2018 42.93 42.93 42.93 0 -0.39(-0.90%)
Jan 11, 2018 42.58 44.00 42.58 43.32 32,270 +0.73(+1.71%)
Jan 10, 2018 42.36 42.36 42.35 42.59 21,695 +0.04(+0.09%)
Jan 09, 2018 42.31 43.49 42.31 42.55 30,030 +0.25(+0.59%)
Jan 08, 2018 43.30 43.78 42.02 42.30 58,963 -0.84(-1.95%)
Jan 05, 2018 44.12 44.43 43.10 43.14 27,561 -0.67(-1.53%)
Jan 04, 2018 43.54 44.42 43.10 43.81 14,506 +0.02(+0.05%)
Jan 03, 2018 43.58 44.28 42.84 43.79 17,439 +0.16(+0.37%)
Jan 02, 2018 43.76 44.43 43.27 43.63 15,515 +0.30(+0.69%)
Dec 29, 2017 43.33 43.33 43.33 0 +0.08(+0.18%)
Dec 28, 2017 43.08 43.50 42.90 43.25 16,887 +0.05(+0.12%)
Dec 27, 2017 43.57 43.99 42.97 43.20 29,819 -0.21(-0.48%)
Dec 26, 2017 43.28 43.92 43.24 43.41 10,518 +0.09(+0.21%)
Dec 22, 2017 43.40 43.87 43.00 43.32 12,966 +0.02(+0.05%)
Dec 21, 2017 43.26 43.77 42.51 43.30 14,486 +0.13(+0.30%)
Dec 20, 2017 43.10 44.30 43.02 43.17 17,120 +0.27(+0.63%)
Dec 19, 2017 44.07 44.23 42.89 42.90 18,948 -0.96(-2.19%)
Dec 18, 2017 45.23 45.37 43.66 43.86 19,959 -1.21(-2.68%)
Dec 15, 2017 42.74 45.29 42.74 45.07 62,388 +2.18(+5.08%)
Dec 14, 2017 44.45 44.45 42.06 42.89 30,417 -1.25(-2.83%)
Dec 13, 2017 43.13 44.86 43.11 44.14 12,017 +0.94(+2.18%)
Dec 12, 2017 43.12 43.86 42.63 43.20 11,098 +0.06(+0.14%)
Dec 11, 2017 43.35 44.32 42.90 43.14 15,031 -0.26(-0.60%)
Dec 08, 2017 43.23 43.73 42.57 43.40 18,214 +0.32(+0.74%)
Dec 07, 2017 43.54 43.79 42.72 43.08 20,451 -0.24(-0.55%)
Dec 06, 2017 42.97 44.97 42.97 43.32 20,967 -1.23(-2.76%)
Dec 05, 2017 45.58 45.85 44.41 44.55 19,318 -1.10(-2.41%)
Dec 04, 2017 44.03 45.92 44.03 45.65 15,257 +1.77(+4.03%)
Dec 01, 2017 44.10 44.69 43.37 43.88 23,958 -1.02(-2.27%)
Nov 30, 2017 45.09 45.95 44.01 44.90 23,733 -0.06(-0.13%)
Nov 29, 2017 43.29 45.38 43.29 44.96 45,786 +1.81(+4.19%)
Nov 28, 2017 42.99 43.54 42.60 43.15 27,492 +0.34(+0.79%)
Nov 27, 2017 43.38 43.50 42.51 42.81 53,576 -0.59(-1.36%)
Nov 24, 2017 43.15 43.40 42.54 43.40 18,314 +0.45(+1.05%)
Nov 22, 2017 42.85 43.25 42.85 42.95 33,546 +0.14(+0.33%)
Nov 21, 2017 42.87 43.12 42.53 42.81 43,832 -0.08(-0.19%)
Nov 20, 2017 42.94 43.53 42.74 42.89 51,725 -0.29(-0.67%)
Nov 17, 2017 43.80 43.98 43.03 43.18 11,415 -0.94(-2.13%)
Nov 16, 2017 43.55 44.24 43.36 44.12 20,501 +0.75(+1.73%)
Nov 15, 2017 43.15 43.60 43.15 43.37 23,120 -0.12(-0.28%)
Nov 14, 2017 43.43 43.66 43.08 43.49 13,248 -0.68(-1.54%)
Nov 13, 2017 43.63 44.46 43.09 44.17 20,710 +0.54(+1.24%)
Nov 10, 2017 43.60 44.48 43.35 43.63 7,275 -0.15(-0.34%)
Nov 09, 2017 44.19 44.19 43.65 43.78 4,787 -0.58(-1.31%)
Nov 08, 2017 44.01 44.78 43.37 44.36 24,073 +0.27(+0.61%)
Nov 07, 2017 44.90 46.65 43.99 44.09 14,318 -0.56(-1.25%)
Nov 06, 2017 44.20 44.99 44.09 44.65 21,726 +0.08(+0.18%)
Nov 03, 2017 45.23 46.23 43.35 44.57 97,041 -1.13(-2.47%)
Nov 02, 2017 45.02 45.99 44.94 45.70 17,576 +0.27(+0.59%)
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.