Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.19 42.62 40.92 41.27 5,793,310 -0.65(-1.56%)
Jan 30, 2018 42.34 42.51 39.90 41.92 10,613,516 -1.80(-4.13%)
Jan 29, 2018 43.39 44.11 43.31 43.73 6,622,652 +0.16(+0.37%)
Jan 26, 2018 42.95 43.61 42.69 43.56 3,531,605 +0.82(+1.93%)
Jan 25, 2018 43.40 43.53 42.64 42.74 4,635,477 -0.59(-1.37%)
Jan 24, 2018 42.98 43.38 42.92 43.33 3,741,434 +0.51(+1.20%)
Jan 23, 2018 42.80 42.97 42.46 42.82 1,954,422 -0.16(-0.36%)
Jan 22, 2018 42.91 43.03 42.52 42.97 4,235,415 +0.07(+0.17%)
Jan 19, 2018 42.44 42.85 42.30 42.90 3,544,879 +0.61(+1.45%)
Jan 18, 2018 42.29 42.86 42.21 42.29 3,019,769 -0.08(-0.18%)
Jan 17, 2018 42.33 42.52 41.94 42.36 2,698,143 +0.32(+0.75%)
Jan 16, 2018 42.35 42.51 41.79 42.05 5,446,566 -0.24(-0.56%)
Jan 12, 2018 42.29 42.29 42.29 0 +0.46(+1.10%)
Jan 11, 2018 41.16 41.92 41.06 41.83 5,034,878 +0.81(+1.97%)
Jan 10, 2018 41.52 40.89 41.02 5,376,124 -0.40(-0.96%)
Jan 09, 2018 41.43 41.57 41.21 41.42 5,184,881 -0.02(-0.04%)
Jan 08, 2018 41.43 41.64 41.36 41.43 3,750,108 -0.13(-0.32%)
Jan 05, 2018 41.69 41.72 41.20 41.57 3,657,723 +0.14(+0.33%)
Jan 04, 2018 41.06 41.89 40.96 41.43 5,592,018 +0.52(+1.27%)
Jan 03, 2018 40.11 40.92 40.08 40.91 2,581,154 +0.49(+1.22%)
Jan 02, 2018 40.17 40.72 40.11 40.42 4,067,845 +1.07(+2.73%)
Dec 29, 2017 39.34 39.34 39.34 0 -0.20(-0.50%)
Dec 28, 2017 39.27 39.60 39.08 39.54 1,915,452 +0.33(+0.85%)
Dec 27, 2017 39.55 39.55 39.21 39.21 1,900,346 -0.17(-0.44%)
Dec 26, 2017 39.43 39.62 39.28 39.38 860,732 +0.08(+0.21%)
Dec 22, 2017 39.37 39.39 39.21 39.30 1,590,527 -0.13(-0.32%)
Dec 21, 2017 39.41 39.56 38.95 39.42 2,029,798 -0.04(-0.11%)
Dec 20, 2017 39.40 39.59 39.13 39.47 2,541,697 +0.23(+0.58%)
Dec 19, 2017 39.38 39.50 39.00 39.24 2,617,803 +0.17(+0.42%)
Dec 18, 2017 38.55 39.29 38.55 39.08 3,558,989 +0.80(+2.08%)
Dec 15, 2017 38.66 38.74 38.22 38.28 5,108,919 -0.03(-0.09%)
Dec 14, 2017 38.97 39.03 38.17 38.31 3,066,958 -0.49(-1.26%)
Dec 13, 2017 39.19 39.39 38.71 38.80 2,873,883 -0.56(-1.42%)
Dec 12, 2017 39.30 39.58 38.98 39.36 4,529,632 +0.09(+0.24%)
Dec 11, 2017 38.69 39.35 38.69 39.27 3,387,148 -0.13(-0.32%)
Dec 08, 2017 39.24 39.42 38.98 39.39 2,867,218 +0.41(+1.05%)
Dec 07, 2017 38.43 39.23 38.25 38.98 3,366,315 +0.60(+1.57%)
Dec 06, 2017 38.47 38.52 38.14 38.38 3,584,077 -0.03(-0.07%)
Dec 05, 2017 38.46 39.18 38.26 38.41 5,045,099 -0.05(-0.14%)
Dec 04, 2017 39.28 38.12 38.46 6,708,056 +0.34(+0.89%)
Dec 01, 2017 38.20 38.46 37.45 38.12 5,052,555 -0.37(-0.97%)
Nov 30, 2017 37.79 38.59 37.67 38.49 4,306,491 +0.72(+1.91%)
Nov 29, 2017 36.91 38.11 36.81 37.77 4,131,985 +0.26(+0.70%)
Nov 28, 2017 36.94 37.53 36.63 37.51 5,428,084 +0.89(+2.44%)
Nov 27, 2017 36.69 36.91 36.58 36.62 4,575,623 -0.02(-0.06%)
Nov 24, 2017 37.00 37.41 36.50 36.64 1,732,762 -0.51(-1.37%)
Nov 22, 2017 37.12 37.40 37.05 37.15 1,911,309 +0.10(+0.27%)
Nov 21, 2017 37.26 37.41 37.00 37.05 2,241,034 -0.01(-0.01%)
Nov 20, 2017 36.53 37.21 36.50 37.05 3,998,915 +0.55(+1.51%)
Nov 17, 2017 37.77 37.77 36.30 36.50 9,821,149 -1.65(-4.32%)
Nov 16, 2017 37.41 38.24 37.33 38.15 3,000,599 +0.83(+2.21%)
Nov 15, 2017 37.52 37.80 37.04 37.32 3,478,929 -0.26(-0.70%)
Nov 14, 2017 37.74 37.90 37.46 37.59 2,578,482 -0.36(-0.94%)
Nov 13, 2017 37.82 37.91 37.72 37.94 1,793,280 -0.06(-0.15%)
Nov 10, 2017 37.72 38.11 37.54 38.00 1,846,030 +0.09(+0.24%)
Nov 09, 2017 38.22 38.43 37.71 37.90 4,243,103 -0.60(-1.56%)
Nov 08, 2017 38.43 38.55 38.23 38.51 1,812,794 +0.02(+0.06%)
Nov 07, 2017 38.53 38.70 38.24 38.48 3,088,882 -0.07(-0.18%)
Nov 06, 2017 39.01 39.01 38.52 38.55 2,745,086 -0.39(-1.00%)
Nov 03, 2017 39.23 39.38 38.64 38.94 4,235,448 -0.35(-0.89%)
Nov 02, 2017 38.70 39.41 38.46 39.29 4,016,855 +0.54(+1.38%)
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.