Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 44.62 44.62 43.74 43.93 1,779,769 -0.88(-1.96%)
Jan 30, 2018 45.02 45.12 44.58 44.81 1,741,387 -0.51(-1.13%)
Jan 29, 2018 44.86 45.37 44.71 45.32 2,332,970 -0.44(-0.96%)
Jan 26, 2018 45.65 45.86 45.44 45.76 2,153,133 +0.77(+1.71%)
Jan 25, 2018 45.09 45.16 44.86 44.99 1,990,953 +0.44(+0.99%)
Jan 24, 2018 44.62 44.86 44.46 44.55 3,048,243 +0.81(+1.85%)
Jan 23, 2018 44.08 44.08 43.48 43.74 3,066,059 +0.54(+1.25%)
Jan 22, 2018 42.84 43.35 42.69 43.20 8,594,041 -1.40(-3.14%)
Jan 19, 2018 44.63 44.76 44.44 44.60 1,897,864 +0.09(+0.20%)
Jan 18, 2018 44.51 44.57 44.18 44.51 1,864,658 -0.09(-0.20%)
Jan 17, 2018 44.81 44.81 44.52 44.60 912,941 -0.31(-0.69%)
Jan 16, 2018 44.58 45.11 44.57 44.91 2,321,638 +0.13(+0.29%)
Jan 12, 2018 44.78 44.78 44.78 0 +0.77(+1.75%)
Jan 11, 2018 43.75 44.00 43.72 44.01 1,641,627 +0.29(+0.66%)
Jan 10, 2018 43.93 44.07 43.67 43.72 986,988 -0.62(-1.40%)
Jan 09, 2018 44.37 44.46 44.02 44.34 1,912,038 -0.26(-0.58%)
Jan 08, 2018 44.58 44.62 44.25 44.60 856,387 -0.07(-0.16%)
Jan 05, 2018 44.70 44.81 44.48 44.67 1,369,207 +0.77(+1.75%)
Jan 04, 2018 44.17 44.32 43.87 43.90 1,160,084 +0.70(+1.62%)
Jan 03, 2018 43.44 43.48 43.20 43.20 1,124,029 -0.12(-0.28%)
Jan 02, 2018 42.97 43.39 42.93 43.32 926,769 +0.32(+0.74%)
Dec 29, 2017 43.00 43.00 43.00 0 -0.06(-0.14%)
Dec 28, 2017 43.19 43.25 42.96 43.06 629,151 -0.05(-0.12%)
Dec 27, 2017 43.03 43.23 42.97 43.11 748,579 +0.25(+0.58%)
Dec 26, 2017 42.89 43.16 42.83 42.86 708,946 -0.09(-0.21%)
Dec 22, 2017 42.95 43.04 42.80 42.95 792,849 +0.00(+0.00%)
Dec 21, 2017 43.06 43.30 42.94 42.95 1,037,581 -0.08(-0.19%)
Dec 20, 2017 43.44 43.52 43.03 43.03 1,174,220 -0.15(-0.35%)
Dec 19, 2017 43.40 43.52 43.13 43.18 1,664,214 -0.31(-0.71%)
Dec 18, 2017 43.96 44.05 43.45 43.49 1,587,418 +0.32(+0.74%)
Dec 15, 2017 43.14 43.40 43.03 43.17 1,748,901 +0.08(+0.19%)
Dec 14, 2017 43.95 43.98 43.01 43.09 2,169,232 -0.83(-1.89%)
Dec 13, 2017 44.07 44.07 43.57 43.92 1,108,638 -0.04(-0.09%)
Dec 12, 2017 43.85 44.05 43.82 43.96 835,238 +0.26(+0.59%)
Dec 11, 2017 43.36 43.79 43.30 43.70 1,483,914 +0.46(+1.06%)
Dec 08, 2017 42.91 43.28 42.86 43.24 923,216 -0.05(-0.12%)
Dec 07, 2017 42.97 43.42 42.93 43.29 1,178,210 +0.12(+0.28%)
Dec 06, 2017 43.22 43.41 43.10 43.17 1,495,094 -0.34(-0.78%)
Dec 05, 2017 43.62 43.81 43.43 43.51 1,150,193 -0.65(-1.47%)
Dec 04, 2017 44.35 44.52 44.15 44.16 1,538,421 -0.46(-1.03%)
Dec 01, 2017 44.71 44.90 44.61 44.62 1,767,991 -1.02(-2.23%)
Nov 30, 2017 45.73 45.80 45.48 45.64 835,016 -0.06(-0.13%)
Nov 29, 2017 45.84 45.99 45.55 45.70 930,161 -0.14(-0.31%)
Nov 28, 2017 46.00 46.07 45.80 45.84 2,235,516 +0.23(+0.50%)
Nov 27, 2017 46.11 46.19 45.58 45.61 1,209,735 -0.49(-1.06%)
Nov 24, 2017 45.98 46.25 45.82 46.10 523,759 +0.73(+1.61%)
Nov 22, 2017 45.45 45.63 45.12 45.37 968,722 +0.58(+1.29%)
Nov 21, 2017 44.44 45.00 44.44 44.79 858,544 +0.47(+1.06%)
Nov 20, 2017 44.62 44.66 44.32 44.32 613,754 -0.22(-0.49%)
Nov 17, 2017 44.56 44.72 44.40 44.54 661,417 -0.11(-0.25%)
Nov 16, 2017 44.50 44.81 44.49 44.65 1,053,680 -0.01(-0.02%)
Nov 15, 2017 44.47 44.77 44.45 44.66 812,803 +0.01(+0.02%)
Nov 14, 2017 44.56 44.68 44.38 44.65 610,855 +0.01(+0.02%)
Nov 13, 2017 44.40 44.78 44.36 44.64 646,507 -0.36(-0.80%)
Nov 10, 2017 45.01 45.12 44.90 45.00 1,525,538 -0.42(-0.92%)
Nov 09, 2017 45.34 45.52 45.07 45.42 1,648,635 -0.46(-1.00%)
Nov 08, 2017 45.77 46.01 45.58 45.88 825,810 +0.30(+0.66%)
Nov 07, 2017 45.52 45.70 45.36 45.58 571,279 -0.49(-1.06%)
Nov 06, 2017 46.12 46.19 45.97 46.07 1,238,668 +0.33(+0.72%)
Nov 03, 2017 46.03 46.07 45.71 45.74 805,447 -0.48(-1.04%)
Nov 02, 2017 45.88 46.39 45.81 46.22 1,958,299 -0.26(-0.56%)
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.