Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.70 45.71 45.35 45.44 765,043 +0.19(+0.42%)
Jan 30, 2018 45.34 45.37 45.09 45.25 784,679 -0.15(-0.32%)
Jan 29, 2018 45.47 45.54 45.37 45.40 784,081 -0.34(-0.74%)
Jan 26, 2018 45.65 45.75 45.43 45.74 836,236 +0.10(+0.23%)
Jan 25, 2018 45.74 45.74 45.48 45.63 1,041,096 -0.09(-0.19%)
Jan 24, 2018 45.64 45.93 45.62 45.72 1,461,410 +0.56(+1.24%)
Jan 23, 2018 45.01 45.16 44.79 45.16 1,341,852 +0.31(+0.69%)
Jan 22, 2018 44.79 44.87 44.64 44.85 1,429,065 +0.39(+0.87%)
Jan 19, 2018 44.59 44.61 44.24 44.46 1,106,709 -0.54(-1.21%)
Jan 18, 2018 44.77 45.10 44.65 45.00 1,520,121 +1.26(+2.88%)
Jan 17, 2018 43.79 43.86 43.73 43.74 911,108 +0.00(+0.00%)
Jan 16, 2018 43.61 43.74 43.42 43.74 1,298,601 +0.72(+1.69%)
Jan 12, 2018 43.02 43.02 43.02 0 -0.02(-0.04%)
Jan 11, 2018 42.97 43.15 42.85 43.04 968,080 +0.39(+0.91%)
Jan 10, 2018 42.98 42.62 42.65 709,769 -0.34(-0.78%)
Jan 09, 2018 43.23 43.26 42.97 42.98 1,172,520 -0.44(-1.01%)
Jan 08, 2018 43.29 43.53 43.20 43.42 1,122,954 +0.01(+0.02%)
Jan 05, 2018 43.36 43.49 43.19 43.41 931,127 +0.20(+0.46%)
Jan 04, 2018 43.34 43.46 43.21 43.22 820,038 +0.03(+0.06%)
Jan 03, 2018 43.40 43.59 43.18 43.19 767,970 -0.61(-1.40%)
Jan 02, 2018 43.88 43.98 43.67 43.80 713,165 +0.19(+0.44%)
Dec 29, 2017 43.61 43.61 43.61 0 +0.49(+1.14%)
Dec 28, 2017 43.23 43.34 43.09 43.12 413,088 -0.04(-0.10%)
Dec 27, 2017 43.22 43.38 43.13 43.16 493,338 +0.05(+0.12%)
Dec 26, 2017 42.98 43.18 42.98 43.11 428,146 +0.17(+0.40%)
Dec 22, 2017 42.85 42.97 42.83 42.94 518,396 +0.21(+0.48%)
Dec 21, 2017 42.78 42.93 42.72 42.73 586,659 +0.04(+0.10%)
Dec 20, 2017 42.81 42.85 42.67 42.69 661,904 +0.19(+0.45%)
Dec 19, 2017 42.57 42.60 42.47 42.50 678,384 -0.18(-0.42%)
Dec 18, 2017 42.54 42.76 42.47 42.68 1,032,742 +0.24(+0.57%)
Dec 15, 2017 42.35 42.46 42.22 42.44 1,045,863 +0.09(+0.20%)
Dec 14, 2017 42.42 42.55 42.34 42.35 667,904 -0.07(-0.16%)
Dec 13, 2017 42.35 42.58 42.34 42.42 807,843 +0.19(+0.45%)
Dec 12, 2017 42.20 42.33 42.12 42.23 901,008 +0.03(+0.06%)
Dec 11, 2017 42.15 42.25 42.03 42.21 1,144,396 -0.22(-0.51%)
Dec 08, 2017 42.20 42.42 42.11 42.42 1,147,211 +0.00(+0.00%)
Dec 07, 2017 42.71 42.72 42.28 42.42 1,376,753 -0.54(-1.27%)
Dec 06, 2017 43.02 43.18 42.91 42.97 971,571 -0.28(-0.64%)
Dec 05, 2017 43.37 43.41 43.19 43.24 608,420 -0.05(-0.12%)
Dec 04, 2017 43.52 43.72 43.27 43.29 568,116 -0.22(-0.50%)
Dec 01, 2017 43.79 43.79 43.41 43.51 719,146 -0.36(-0.83%)
Nov 30, 2017 44.06 44.11 43.86 43.87 675,891 -0.16(-0.35%)
Nov 29, 2017 44.22 44.23 43.83 44.03 834,796 -0.48(-1.09%)
Nov 28, 2017 44.30 44.52 44.30 44.51 702,331 +0.41(+0.92%)
Nov 27, 2017 44.21 44.26 43.94 44.11 611,922 -0.17(-0.39%)
Nov 24, 2017 43.89 44.39 43.87 44.28 618,942 +0.62(+1.42%)
Nov 22, 2017 43.53 43.77 43.53 43.66 393,528 +0.19(+0.44%)
Nov 21, 2017 43.58 43.60 43.41 43.47 615,809 +0.12(+0.28%)
Nov 20, 2017 43.29 43.43 43.21 43.35 748,191 +0.06(+0.14%)
Nov 17, 2017 43.36 43.39 43.28 43.29 514,727 -0.22(-0.50%)
Nov 16, 2017 43.42 43.51 43.30 43.50 807,986 -0.09(-0.22%)
Nov 15, 2017 43.63 43.77 43.55 43.60 566,378 -0.24(-0.55%)
Nov 14, 2017 43.64 43.91 43.56 43.84 820,710 -0.34(-0.76%)
Nov 13, 2017 44.17 44.20 43.98 44.17 568,048 -0.35(-0.78%)
Nov 10, 2017 44.30 44.60 44.18 44.52 634,144 +0.53(+1.20%)
Nov 09, 2017 44.03 44.11 43.83 43.99 665,278 -0.09(-0.20%)
Nov 08, 2017 43.86 44.10 43.84 44.08 485,498 +0.28(+0.65%)
Nov 07, 2017 43.81 43.85 43.65 43.79 747,423 +0.08(+0.18%)
Nov 06, 2017 43.59 43.80 43.56 43.72 945,741 -0.16(-0.37%)
Nov 03, 2017 43.73 43.94 43.70 43.88 745,838 +0.08(+0.18%)
Nov 02, 2017 43.69 43.85 43.58 43.80 530,467 -0.01(-0.02%)
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.