Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 42.71 42.71 42.71 0 -0.22(-0.50%)
Dec 28, 2017 42.72 42.95 42.72 42.92 8,610,538 +0.13(+0.30%)
Dec 27, 2017 42.68 42.88 42.59 42.80 9,000,993 -0.05(-0.11%)
Dec 26, 2017 42.79 42.98 42.68 42.84 8,469,263 +0.06(+0.15%)
Dec 22, 2017 42.61 42.81 42.54 42.78 12,396,527 +0.07(+0.17%)
Dec 21, 2017 43.46 43.46 42.66 42.71 20,364,906 -0.56(-1.29%)
Dec 20, 2017 43.25 43.40 43.17 43.27 12,655,284 +0.07(+0.17%)
Dec 19, 2017 43.32 43.67 43.13 43.19 31,352,590 +0.10(+0.23%)
Dec 18, 2017 43.75 44.12 43.07 43.09 27,850,578 -0.53(-1.22%)
Dec 15, 2017 43.79 43.79 42.45 43.63 83,226,984 -1.71(-3.77%)
Dec 14, 2017 45.29 45.52 45.11 45.33 24,492,050 +0.13(+0.28%)
Dec 13, 2017 45.46 45.62 45.17 45.21 18,042,308 -0.31(-0.67%)
Dec 12, 2017 45.52 45.80 45.12 45.52 19,275,224 -0.07(-0.16%)
Dec 11, 2017 44.81 45.61 44.77 45.59 16,824,860 +0.79(+1.75%)
Dec 08, 2017 44.80 44.88 43.99 44.80 16,310,108 +0.98(+2.23%)
Dec 07, 2017 43.92 44.09 43.63 43.83 14,926,775 +0.09(+0.21%)
Dec 06, 2017 43.60 43.89 43.02 43.74 14,358,729 +0.39(+0.90%)
Dec 05, 2017 43.75 43.94 43.33 43.35 19,770,938 -0.37(-0.85%)
Dec 04, 2017 45.00 45.00 43.68 43.72 14,916,837 -1.09(-2.44%)
Dec 01, 2017 44.31 45.16 44.31 44.81 17,602,246 +0.50(+1.12%)
Nov 30, 2017 44.16 44.56 44.16 44.31 27,249,434 +0.49(+1.11%)
Nov 29, 2017 44.12 44.13 43.54 43.83 15,911,364 -0.44(-1.00%)
Nov 28, 2017 44.15 44.44 44.12 44.27 15,422,452 +0.12(+0.27%)
Nov 27, 2017 44.46 44.03 44.15 14,829,288 -0.12(-0.27%)
Nov 24, 2017 44.15 44.38 43.98 44.27 6,651,795 +0.39(+0.89%)
Nov 22, 2017 43.86 44.11 43.74 43.88 11,756,283 -0.05(-0.10%)
Nov 21, 2017 44.26 44.35 43.81 43.93 20,274,282 -0.35(-0.80%)
Nov 20, 2017 44.30 44.40 44.19 44.28 12,759,368 +0.07(+0.16%)
Nov 17, 2017 44.26 44.47 44.12 44.21 11,109,817 -0.23(-0.53%)
Nov 16, 2017 44.36 44.82 44.27 44.44 12,870,899 +0.34(+0.78%)
Nov 15, 2017 44.15 44.33 44.02 44.10 10,434,536 -0.34(-0.77%)
Nov 14, 2017 44.55 44.56 44.18 44.44 9,409,114 -0.18(-0.40%)
Nov 13, 2017 44.35 44.64 44.31 44.62 7,269,943 +0.07(+0.16%)
Nov 10, 2017 44.26 44.59 44.03 44.55 11,009,161 +0.07(+0.16%)
Nov 09, 2017 45.29 45.36 43.84 44.48 17,928,980 -1.17(-2.57%)
Nov 08, 2017 45.46 45.83 45.34 45.65 8,832,855 +0.05(+0.10%)
Nov 07, 2017 45.55 45.69 45.24 45.61 7,523,762 +0.08(+0.18%)
Nov 06, 2017 45.25 45.66 45.18 45.52 10,714,446 +0.20(+0.44%)
Nov 03, 2017 45.49 45.56 45.31 45.33 17,508,206 -0.09(-0.20%)
Nov 02, 2017 45.65 45.80 45.27 45.42 11,500,150 -0.33(-0.71%)
Nov 01, 2017 46.16 46.22 45.68 45.74 11,212,595 -0.23(-0.51%)
Oct 31, 2017 45.82 46.32 45.57 45.98 16,000,969 +0.20(+0.43%)
Oct 30, 2017 45.73 45.84 45.38 45.78 10,018,473 -0.18(-0.39%)
Oct 27, 2017 45.43 46.04 45.19 45.96 16,716,605 +0.66(+1.46%)
Oct 26, 2017 45.26 45.43 44.97 45.30 18,767,746 +0.41(+0.91%)
Oct 25, 2017 45.06 45.75 44.84 44.89 22,845,678 -0.25(-0.56%)
Oct 24, 2017 44.56 45.29 44.49 45.15 19,443,198 +0.61(+1.36%)
Oct 23, 2017 44.51 44.86 44.46 44.54 16,200,468 +0.05(+0.12%)
Oct 20, 2017 44.75 44.97 44.40 44.49 17,161,676 -0.09(-0.20%)
Oct 19, 2017 44.66 44.87 44.43 44.58 11,124,627 -0.21(-0.46%)
Oct 18, 2017 44.71 44.95 44.40 44.78 13,356,051 +0.35(+0.79%)
Oct 17, 2017 44.10 44.53 44.00 44.43 15,710,504 +0.30(+0.68%)
Oct 16, 2017 43.91 44.18 43.80 44.13 10,382,405 +0.23(+0.51%)
Oct 13, 2017 43.69 44.00 43.65 43.91 11,228,490 +0.34(+0.79%)
Oct 12, 2017 43.60 43.79 43.46 43.56 12,969,195 -0.05(-0.10%)
Oct 11, 2017 43.50 43.78 43.50 43.61 13,936,366 +0.06(+0.15%)
Oct 10, 2017 43.50 43.77 43.36 43.55 17,304,488 +0.04(+0.08%)
Oct 09, 2017 43.51 43.71 43.34 43.51 11,305,677 -0.04(-0.08%)
Oct 06, 2017 43.76 43.76 43.38 43.55 18,161,734 -0.46(-1.04%)
Oct 05, 2017 44.05 44.11 43.64 44.01 15,432,711 +0.01(+0.02%)
Oct 04, 2017 44.08 44.26 43.87 44.00 16,898,428 +0.19(+0.43%)
Oct 03, 2017 44.04 44.05 43.67 43.81 14,126,412 -0.10(-0.23%)
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.