Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 47.01 47.21 46.83 47.02 868,998 +0.58(+1.25%)
Jan 30, 2018 46.63 46.69 46.53 46.44 929,260 -0.51(-1.09%)
Jan 29, 2018 47.67 47.69 46.65 46.95 3,141,125 -1.58(-3.25%)
Jan 26, 2018 47.84 48.55 47.80 48.53 1,134,860 +1.06(+2.23%)
Jan 25, 2018 47.57 48.18 47.26 47.47 1,241,170 -0.74(-1.53%)
Jan 24, 2018 48.94 48.94 47.99 48.21 1,775,207 -1.25(-2.52%)
Jan 23, 2018 50.58 50.94 48.93 49.45 2,479,344 -0.37(-0.75%)
Jan 22, 2018 49.19 49.84 49.14 49.83 815,697 +0.89(+1.82%)
Jan 19, 2018 48.92 49.06 48.78 48.93 532,642 +0.71(+1.46%)
Jan 18, 2018 48.40 48.40 48.08 48.23 581,776 -0.64(-1.30%)
Jan 17, 2018 48.49 49.01 48.22 48.87 799,952 +0.85(+1.78%)
Jan 16, 2018 48.85 49.44 47.87 48.01 1,415,921 -1.06(-2.16%)
Jan 12, 2018 49.07 49.07 49.07 0 -0.25(-0.50%)
Jan 11, 2018 48.92 49.36 48.87 49.32 877,733 +0.49(+1.00%)
Jan 10, 2018 48.79 49.01 48.52 48.83 1,071,915 +0.23(+0.46%)
Jan 09, 2018 48.83 48.85 48.47 48.60 1,078,078 +0.54(+1.12%)
Jan 08, 2018 47.87 48.07 47.80 48.06 629,924 +0.29(+0.62%)
Jan 05, 2018 47.26 47.86 47.25 47.77 1,382,650 +1.42(+3.07%)
Jan 04, 2018 45.91 46.35 45.91 46.34 785,719 +0.93(+2.05%)
Jan 03, 2018 45.05 45.47 45.02 45.41 624,991 +0.50(+1.11%)
Jan 02, 2018 44.57 44.93 44.50 44.91 860,401 +0.82(+1.87%)
Dec 29, 2017 44.09 44.09 44.09 0 -0.33(-0.75%)
Dec 28, 2017 44.43 44.55 44.30 44.42 552,051 +0.03(+0.07%)
Dec 27, 2017 44.33 44.40 44.21 44.39 393,671 +0.05(+0.11%)
Dec 26, 2017 44.48 44.59 44.27 44.34 595,465 -0.46(-1.03%)
Dec 22, 2017 44.85 44.90 44.57 44.80 462,226 +0.26(+0.59%)
Dec 21, 2017 44.68 44.79 44.49 44.54 654,605 +0.37(+0.84%)
Dec 20, 2017 44.52 44.52 44.03 44.17 456,698 -0.30(-0.68%)
Dec 19, 2017 44.59 44.68 44.33 44.47 762,916 -0.38(-0.85%)
Dec 18, 2017 45.01 45.09 44.79 44.85 1,063,223 +0.87(+1.98%)
Dec 15, 2017 43.84 44.13 43.71 43.98 752,521 +0.38(+0.88%)
Dec 14, 2017 43.79 43.88 43.60 43.60 528,167 -0.20(-0.45%)
Dec 13, 2017 43.77 43.86 43.68 43.79 748,534 +0.02(+0.04%)
Dec 12, 2017 43.65 43.87 43.52 43.77 931,200 -0.26(-0.60%)
Dec 11, 2017 43.79 44.05 43.79 44.04 969,124 -0.87(-1.94%)
Dec 08, 2017 44.84 44.98 44.67 44.91 634,907 +0.04(+0.09%)
Dec 07, 2017 44.34 44.97 44.34 44.87 824,971 +0.82(+1.87%)
Dec 06, 2017 44.15 43.79 44.05 989,705 -0.94(-2.09%)
Dec 05, 2017 44.88 45.31 44.85 44.99 565,941 +0.09(+0.20%)
Dec 04, 2017 45.36 45.45 44.87 44.90 1,012,218 +0.22(+0.48%)
Dec 01, 2017 44.98 45.08 44.46 44.69 2,236,091 -1.22(-2.65%)
Nov 30, 2017 45.92 45.96 45.61 45.90 1,134,786 -0.56(-1.20%)
Nov 29, 2017 47.11 47.14 46.31 46.46 881,806 -0.91(-1.93%)
Nov 28, 2017 47.10 47.38 47.02 47.37 674,555 +0.27(+0.58%)
Nov 27, 2017 47.36 47.40 46.94 47.10 823,702 +0.13(+0.27%)
Nov 24, 2017 46.88 47.11 46.78 46.97 410,233 +0.66(+1.42%)
Nov 22, 2017 46.39 46.46 46.14 46.32 569,792 +0.11(+0.23%)
Nov 21, 2017 45.92 46.25 45.92 46.21 764,820 +0.14(+0.30%)
Nov 20, 2017 45.95 46.12 45.91 46.07 1,113,558 +0.78(+1.73%)
Nov 17, 2017 45.45 45.54 45.22 45.29 667,528 +0.07(+0.15%)
Nov 16, 2017 45.11 45.26 44.84 45.22 911,516 +0.84(+1.90%)
Nov 15, 2017 44.09 44.51 43.92 44.37 1,170,923 -0.79(-1.76%)
Nov 14, 2017 45.07 45.25 44.97 45.17 935,880 -0.03(-0.07%)
Nov 13, 2017 44.65 45.27 44.57 45.20 990,181 -0.14(-0.30%)
Nov 10, 2017 45.02 45.46 44.99 45.33 729,324 +0.32(+0.72%)
Nov 09, 2017 44.65 45.10 44.32 45.01 1,425,570 -1.55(-3.33%)
Nov 08, 2017 46.52 46.68 46.33 46.56 1,350,207 +1.43(+3.17%)
Nov 07, 2017 44.98 45.15 44.80 45.13 796,741 +0.14(+0.31%)
Nov 06, 2017 44.68 45.08 44.68 44.99 1,042,150 +1.04(+2.37%)
Nov 03, 2017 44.03 44.12 43.73 43.95 1,389,896 -0.08(-0.18%)
Nov 02, 2017 43.28 44.22 43.28 44.03 1,714,778 +1.32(+3.10%)
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.