Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.44 45.70 44.61 44.78 1,387,172 -0.37(-0.81%)
Jan 30, 2018 45.04 45.30 44.84 45.15 1,181,116 -0.08(-0.18%)
Jan 29, 2018 45.34 45.95 45.22 45.23 1,313,955 -0.27(-0.59%)
Jan 26, 2018 45.12 45.50 44.92 45.50 1,434,518 +0.72(+1.60%)
Jan 25, 2018 45.43 45.49 44.59 44.78 1,386,946 -0.38(-0.85%)
Jan 24, 2018 45.01 45.66 44.78 45.16 1,605,026 +0.50(+1.12%)
Jan 23, 2018 45.01 45.05 44.27 44.66 1,478,770 -0.29(-0.66%)
Jan 22, 2018 45.48 45.53 44.25 44.96 1,896,329 -0.37(-0.81%)
Jan 19, 2018 45.55 45.70 45.23 45.32 1,205,002 -0.14(-0.30%)
Jan 18, 2018 46.17 46.29 45.29 45.46 1,598,785 -0.64(-1.38%)
Jan 17, 2018 45.18 46.34 44.27 46.10 2,532,882 +1.27(+2.82%)
Jan 16, 2018 45.77 45.92 44.72 44.83 2,053,038 -0.72(-1.59%)
Jan 12, 2018 45.55 45.55 45.55 0 +1.05(+2.36%)
Jan 11, 2018 43.43 44.57 43.40 44.50 1,496,854 +1.11(+2.57%)
Jan 10, 2018 44.31 43.11 43.39 1,503,145 -0.98(-2.21%)
Jan 09, 2018 44.25 44.77 44.09 44.37 1,815,013 +0.33(+0.76%)
Jan 08, 2018 44.10 44.37 43.79 44.03 2,347,665 +0.02(+0.05%)
Jan 05, 2018 43.06 44.07 43.02 44.01 2,766,524 +1.24(+2.90%)
Jan 04, 2018 41.70 43.01 41.67 42.77 2,128,358 +1.35(+3.25%)
Jan 03, 2018 41.29 41.49 41.10 41.42 1,485,377 +0.21(+0.50%)
Jan 02, 2018 40.90 41.25 40.68 41.22 1,491,100 +0.55(+1.35%)
Dec 29, 2017 40.67 40.67 40.67 0 -0.80(-1.94%)
Dec 28, 2017 41.13 41.48 40.95 41.47 820,862 +0.42(+1.03%)
Dec 27, 2017 40.96 41.14 40.87 41.05 768,827 +0.06(+0.16%)
Dec 26, 2017 41.10 41.26 40.86 40.99 527,824 -0.18(-0.43%)
Dec 22, 2017 41.47 41.57 40.95 41.16 941,222 -0.23(-0.56%)
Dec 21, 2017 42.45 42.52 41.30 41.39 1,614,185 -0.84(-2.00%)
Dec 20, 2017 41.88 42.35 41.71 42.24 2,087,229 +0.68(+1.65%)
Dec 19, 2017 41.54 41.65 41.34 41.55 3,603,721 +0.01(+0.02%)
Dec 18, 2017 41.60 42.00 41.39 41.54 1,722,877 +0.53(+1.28%)
Dec 15, 2017 41.15 41.34 40.79 41.02 3,180,782 -0.01(-0.02%)
Dec 14, 2017 41.62 41.85 41.02 41.03 1,967,839 -0.62(-1.49%)
Dec 13, 2017 42.61 42.70 41.63 41.65 1,517,974 -0.84(-1.99%)
Dec 12, 2017 42.49 42.78 42.33 42.49 1,718,965 -0.14(-0.34%)
Dec 11, 2017 42.86 42.90 42.34 42.63 1,749,106 -0.16(-0.37%)
Dec 08, 2017 42.92 42.92 42.39 42.79 1,311,806 +0.06(+0.15%)
Dec 07, 2017 42.39 42.74 42.18 42.73 1,188,604 +0.50(+1.19%)
Dec 06, 2017 43.02 43.25 42.11 42.23 2,162,649 -1.06(-2.45%)
Dec 05, 2017 43.32 43.36 42.71 43.29 2,380,737 +0.11(+0.26%)
Dec 04, 2017 44.08 44.31 43.14 43.17 1,713,397 -0.61(-1.40%)
Dec 01, 2017 44.43 44.43 42.96 43.79 1,728,853 -0.53(-1.20%)
Nov 30, 2017 43.79 44.46 43.69 44.32 2,512,403 +0.79(+1.81%)
Nov 29, 2017 43.17 43.66 43.09 43.53 1,491,744 +0.45(+1.05%)
Nov 28, 2017 42.27 43.13 42.25 43.08 1,227,062 +0.98(+2.34%)
Nov 27, 2017 42.02 42.21 41.83 42.10 1,649,557 +0.13(+0.32%)
Nov 24, 2017 41.99 42.10 41.83 41.96 519,338 -0.01(-0.02%)
Nov 22, 2017 41.92 42.04 41.71 41.97 1,672,940 +0.19(+0.46%)
Nov 21, 2017 41.78 41.98 41.55 41.78 3,491,499 +0.24(+0.57%)
Nov 20, 2017 41.40 41.89 41.40 41.54 1,722,149 +0.33(+0.79%)
Nov 17, 2017 41.05 41.38 40.90 41.22 2,364,013 -0.08(-0.19%)
Nov 16, 2017 41.20 41.40 40.91 41.30 1,417,566 +0.29(+0.70%)
Nov 15, 2017 40.95 41.26 40.67 41.01 1,340,411 -0.31(-0.75%)
Nov 14, 2017 41.14 41.56 40.99 41.32 1,826,297 +0.03(+0.08%)
Nov 13, 2017 41.08 41.47 40.93 41.29 1,163,758 -0.03(-0.08%)
Nov 10, 2017 41.15 41.60 41.14 41.32 1,169,661 -0.02(-0.06%)
Nov 09, 2017 41.03 41.36 40.83 41.34 1,832,863 -0.07(-0.17%)
Nov 08, 2017 41.41 41.54 40.83 41.41 1,458,888 -0.17(-0.40%)
Nov 07, 2017 41.83 42.05 41.41 41.58 1,373,402 -0.19(-0.46%)
Nov 06, 2017 42.09 42.14 41.45 41.77 1,222,208 -0.26(-0.62%)
Nov 03, 2017 42.08 42.49 41.90 42.03 2,182,242 +0.06(+0.13%)
Nov 02, 2017 41.91 42.19 41.76 41.98 1,857,546 +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.