Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.92 42.98 42.53 42.79 4,465,904 -0.02(-0.05%)
Jan 30, 2018 43.39 43.39 42.80 42.81 8,183,180 -0.54(-1.25%)
Jan 29, 2018 43.57 43.65 43.27 43.35 4,874,360 -0.46(-1.05%)
Jan 26, 2018 43.98 44.15 43.74 43.81 3,920,371 +0.07(+0.16%)
Jan 25, 2018 44.56 44.62 43.71 43.74 6,219,890 -0.20(-0.46%)
Jan 24, 2018 43.98 44.20 43.69 43.94 9,783,679 +0.70(+1.62%)
Jan 23, 2018 43.30 43.43 43.07 43.24 6,382,591 -0.15(-0.35%)
Jan 22, 2018 42.91 43.39 42.90 43.39 10,260,864 +0.99(+2.33%)
Jan 19, 2018 42.49 42.53 42.20 42.40 5,493,967 -0.50(-1.17%)
Jan 18, 2018 42.80 43.10 42.72 42.90 5,004,543 +0.02(+0.05%)
Jan 17, 2018 42.71 43.08 42.41 42.88 4,336,258 +0.42(+0.99%)
Jan 16, 2018 42.88 42.93 42.41 42.46 8,617,726 -1.45(-3.30%)
Jan 12, 2018 43.91 43.91 43.91 0 +0.64(+1.48%)
Jan 11, 2018 42.99 43.55 42.92 43.27 7,676,577 +0.37(+0.86%)
Jan 10, 2018 43.03 43.12 42.90 42.90 2,742,414 +0.03(+0.07%)
Jan 09, 2018 42.90 43.00 42.67 42.87 3,450,808 -0.21(-0.49%)
Jan 08, 2018 42.99 43.12 42.87 43.08 3,156,053 -0.02(-0.05%)
Jan 05, 2018 43.05 43.15 42.82 43.10 3,846,437 +0.06(+0.14%)
Jan 04, 2018 43.01 43.17 42.90 43.04 6,113,556 +0.17(+0.40%)
Jan 03, 2018 42.43 42.89 42.38 42.87 4,753,401 +0.49(+1.16%)
Jan 02, 2018 42.06 42.43 41.90 42.38 4,201,347 +0.35(+0.83%)
Dec 29, 2017 42.03 42.03 42.03 0 +0.16(+0.38%)
Dec 28, 2017 41.80 41.95 41.72 41.87 2,841,551 +0.15(+0.36%)
Dec 27, 2017 41.73 41.83 41.69 41.72 2,963,816 +0.03(+0.07%)
Dec 26, 2017 41.35 41.77 41.32 41.69 2,793,801 +0.40(+0.97%)
Dec 22, 2017 41.55 41.63 41.23 41.29 4,090,185 -0.39(-0.94%)
Dec 21, 2017 41.11 41.76 41.10 41.68 4,525,619 +0.73(+1.78%)
Dec 20, 2017 40.88 41.02 40.78 40.95 2,979,025 +0.31(+0.76%)
Dec 19, 2017 40.72 40.88 40.62 40.64 2,963,758 -0.20(-0.49%)
Dec 18, 2017 40.52 41.08 40.43 40.84 8,833,364 +0.56(+1.39%)
Dec 15, 2017 40.50 40.52 40.24 40.28 3,162,198 -0.35(-0.86%)
Dec 14, 2017 40.62 40.85 40.60 40.63 2,881,518 -0.02(-0.05%)
Dec 13, 2017 40.67 40.77 40.49 40.65 3,750,016 -0.01(-0.02%)
Dec 12, 2017 40.45 40.83 40.39 40.66 6,753,019 +0.73(+1.83%)
Dec 11, 2017 39.79 40.04 39.78 39.93 2,540,285 +0.29(+0.73%)
Dec 08, 2017 39.40 39.66 39.33 39.64 3,510,477 +0.33(+0.84%)
Dec 07, 2017 39.34 39.57 39.22 39.31 4,081,587 -0.27(-0.68%)
Dec 06, 2017 39.59 39.82 39.55 39.58 3,309,384 -0.15(-0.38%)
Dec 05, 2017 39.74 39.82 39.60 39.73 4,028,699 -0.18(-0.45%)
Dec 04, 2017 39.83 40.26 39.63 39.91 6,462,661 -0.04(-0.10%)
Dec 01, 2017 39.86 40.11 39.85 39.95 5,549,934 -0.12(-0.30%)
Nov 30, 2017 39.93 40.09 39.53 40.07 7,815,411 +0.36(+0.91%)
Nov 29, 2017 39.86 39.99 39.55 39.71 4,660,267 -0.19(-0.48%)
Nov 28, 2017 39.83 39.99 39.77 39.90 4,817,579 +0.39(+0.99%)
Nov 27, 2017 40.03 39.48 39.51 4,970,887 -0.54(-1.35%)
Nov 24, 2017 39.94 40.13 39.91 40.05 2,420,240 +0.27(+0.68%)
Nov 22, 2017 39.57 39.82 39.52 39.78 4,767,543 +0.65(+1.66%)
Nov 21, 2017 39.46 39.55 39.09 39.13 4,178,650 +0.13(+0.33%)
Nov 20, 2017 39.09 39.21 38.99 39.00 3,120,752 -0.09(-0.23%)
Nov 17, 2017 38.94 39.16 38.85 39.09 3,285,005 +0.32(+0.83%)
Nov 16, 2017 39.03 39.04 38.75 38.77 3,546,368 -0.32(-0.82%)
Nov 15, 2017 39.21 39.28 38.94 39.09 4,144,235 -0.52(-1.31%)
Nov 14, 2017 39.80 39.81 39.53 39.61 3,999,819 -0.27(-0.68%)
Nov 13, 2017 39.96 40.19 39.83 39.88 3,996,494 -0.42(-1.04%)
Nov 10, 2017 40.59 40.59 40.06 40.30 3,117,480 -0.42(-1.03%)
Nov 09, 2017 40.63 40.77 40.47 40.72 4,820,487 -0.68(-1.64%)
Nov 08, 2017 41.15 41.41 40.99 41.40 5,374,890 -0.08(-0.19%)
Nov 07, 2017 41.55 41.55 41.24 41.48 4,710,391 +0.07(+0.17%)
Nov 06, 2017 40.55 41.46 40.55 41.41 6,252,844 +0.85(+2.10%)
Nov 03, 2017 40.53 40.66 40.35 40.56 3,199,079 -0.11(-0.27%)
Nov 02, 2017 40.43 40.74 40.41 40.67 4,468,809 -0.09(-0.22%)
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.