Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.73 44.10 43.14 43.83 7,906,778 +0.20(+0.45%)
Jan 30, 2018 44.46 44.51 43.53 43.63 2,118,269 -1.18(-2.64%)
Jan 29, 2018 44.95 45.12 43.95 44.81 3,384,740 -0.33(-0.72%)
Jan 26, 2018 44.59 45.18 44.33 45.14 2,535,689 +0.98(+2.23%)
Jan 25, 2018 45.54 45.54 43.80 44.15 3,420,392 -1.53(-3.36%)
Jan 24, 2018 46.54 46.72 44.88 45.68 4,869,034 -1.05(-2.25%)
Jan 23, 2018 46.17 47.33 45.75 46.74 8,491,642 +1.94(+4.33%)
Jan 22, 2018 43.19 45.09 42.83 44.80 4,099,862 +1.53(+3.53%)
Jan 19, 2018 42.75 43.32 42.31 43.27 1,983,803 +0.58(+1.35%)
Jan 18, 2018 42.57 42.88 42.38 42.69 1,341,540 -0.08(-0.19%)
Jan 17, 2018 42.11 43.00 41.95 42.77 1,905,749 +0.99(+2.37%)
Jan 16, 2018 42.86 43.43 41.74 41.78 2,323,052 -0.96(-2.24%)
Jan 12, 2018 42.74 42.74 42.74 0 -0.09(-0.21%)
Jan 11, 2018 42.90 43.08 42.54 42.83 1,759,200 +0.05(+0.11%)
Jan 10, 2018 42.90 42.78 1,830,515 -0.35(-0.80%)
Jan 09, 2018 44.35 44.35 43.11 43.13 2,605,035 -1.15(-2.59%)
Jan 08, 2018 43.99 44.42 43.83 44.27 2,214,434 +0.28(+0.65%)
Jan 05, 2018 43.56 44.11 43.21 43.99 1,978,852 +0.55(+1.27%)
Jan 04, 2018 44.57 44.71 43.44 43.44 3,340,257 -1.12(-2.51%)
Jan 03, 2018 44.52 45.10 44.31 44.56 3,184,601 -0.65(-1.44%)
Jan 02, 2018 44.85 45.58 44.80 45.21 4,700,792 +0.63(+1.42%)
Dec 29, 2017 44.58 44.58 44.58 0 -0.22(-0.50%)
Dec 28, 2017 44.81 44.85 44.44 44.80 1,052,789 +0.09(+0.20%)
Dec 27, 2017 44.72 44.95 44.33 44.71 2,847,016 +0.10(+0.23%)
Dec 26, 2017 44.45 44.93 44.39 44.61 1,058,130 +0.36(+0.81%)
Dec 22, 2017 43.65 44.49 43.42 44.25 2,063,931 +0.54(+1.23%)
Dec 21, 2017 43.83 44.03 43.56 43.72 1,081,069 -0.16(-0.37%)
Dec 20, 2017 44.79 45.03 43.85 43.88 2,492,532 -0.82(-1.84%)
Dec 19, 2017 45.14 45.28 44.52 44.70 1,697,700 +0.12(+0.27%)
Dec 18, 2017 44.54 44.82 44.23 44.58 2,905,079 +0.14(+0.31%)
Dec 15, 2017 45.28 45.36 44.39 44.44 3,292,187 -0.74(-1.64%)
Dec 14, 2017 45.44 45.83 44.99 45.18 2,782,274 -0.14(-0.30%)
Dec 13, 2017 45.27 45.56 44.78 45.32 2,600,852 +0.20(+0.45%)
Dec 12, 2017 45.11 45.32 43.78 45.11 5,934,074 +2.16(+5.02%)
Dec 11, 2017 44.06 44.53 42.81 42.96 3,510,632 -1.67(-3.74%)
Dec 08, 2017 43.91 44.65 43.50 44.63 1,810,520 +0.87(+1.99%)
Dec 07, 2017 43.83 44.37 43.55 43.76 1,504,275 -0.25(-0.57%)
Dec 06, 2017 44.29 44.53 43.66 44.01 3,587,603 -0.27(-0.61%)
Dec 05, 2017 44.47 44.52 43.74 44.28 2,081,607 +0.03(+0.06%)
Dec 04, 2017 43.63 44.64 43.59 44.25 2,005,262 +0.67(+1.53%)
Dec 01, 2017 44.09 44.21 43.46 43.59 2,405,518 -0.36(-0.82%)
Nov 30, 2017 43.63 44.09 43.49 43.95 2,279,720 +0.35(+0.81%)
Nov 29, 2017 43.25 43.81 42.96 43.59 2,375,857 +0.24(+0.56%)
Nov 28, 2017 43.28 43.49 42.58 43.35 3,883,631 +0.04(+0.09%)
Nov 27, 2017 43.64 43.66 42.25 43.31 2,657,913 -0.31(-0.70%)
Nov 24, 2017 43.66 43.89 43.30 43.61 593,017 -0.01(-0.02%)
Nov 22, 2017 42.98 44.23 42.87 43.62 4,388,884 +0.50(+1.16%)
Nov 21, 2017 43.03 43.29 42.85 43.12 1,760,198 +0.07(+0.17%)
Nov 20, 2017 43.59 43.78 42.72 43.04 1,960,353 -0.54(-1.23%)
Nov 17, 2017 43.93 44.31 43.21 43.58 3,514,248 -0.31(-0.70%)
Nov 16, 2017 43.72 44.06 43.45 43.89 2,172,905 +0.04(+0.09%)
Nov 15, 2017 43.86 44.14 43.24 43.85 2,042,224 -0.11(-0.25%)
Nov 14, 2017 43.51 44.37 43.22 43.95 4,273,954 +0.47(+1.08%)
Nov 13, 2017 43.99 44.48 42.94 43.49 5,925,059 -0.20(-0.47%)
Nov 10, 2017 42.23 43.86 42.19 43.69 8,072,935 +1.33(+3.14%)
Nov 09, 2017 39.07 44.78 39.07 42.36 18,198,314 +2.93(+7.42%)
Nov 08, 2017 39.38 40.36 39.00 39.43 5,186,475 +0.05(+0.14%)
Nov 07, 2017 36.32 39.72 36.32 39.38 8,703,269 +3.06(+8.43%)
Nov 06, 2017 36.47 37.28 36.27 36.32 3,158,888 -0.13(-0.37%)
Nov 03, 2017 36.30 36.65 35.15 36.45 4,361,341 -0.84(-2.26%)
Nov 02, 2017 36.83 37.40 36.74 37.30 2,009,434 +0.46(+1.24%)
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.