Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 43.61 43.61 43.61 0 +0.49(+1.14%)
Dec 28, 2017 43.23 43.34 43.09 43.12 413,089 -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 42.73 586,660 +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 1,045,864 +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 1,144,397 -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 43.47 615,810 +0.12(+0.28%)
Nov 20, 2017 43.29 43.43 43.21 43.35 748,192 +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%)
Nov 01, 2017 43.67 43.92 43.66 43.81 534,188 +0.28(+0.63%)
Oct 31, 2017 43.41 43.54 43.23 43.54 722,743 +0.11(+0.26%)
Oct 30, 2017 43.70 43.72 43.42 43.42 868,353 -0.28(-0.63%)
Oct 27, 2017 43.75 43.97 43.69 43.70 989,376 +0.22(+0.52%)
Oct 26, 2017 43.45 43.64 43.23 43.48 1,345,284 +0.13(+0.30%)
Oct 25, 2017 43.59 43.59 43.15 43.35 871,875 -0.27(-0.61%)
Oct 24, 2017 43.71 43.81 43.53 43.61 905,866 -0.14(-0.32%)
Oct 23, 2017 43.92 43.92 43.52 43.75 708,776 -0.28(-0.65%)
Oct 20, 2017 43.85 44.26 43.79 44.04 941,103 +0.74(+1.71%)
Oct 19, 2017 43.52 43.54 43.25 43.29 846,022 -0.38(-0.87%)
Oct 18, 2017 43.69 43.77 43.63 43.67 876,545 -0.04(-0.10%)
Oct 17, 2017 43.84 43.92 43.60 43.72 1,296,298 +0.08(+0.18%)
Oct 16, 2017 43.74 43.74 43.54 43.64 607,901 -0.03(-0.06%)
Oct 13, 2017 43.52 43.74 43.41 43.67 1,061,985 +0.18(+0.42%)
Oct 12, 2017 43.50 43.70 43.44 43.48 755,764 +0.03(+0.08%)
Oct 11, 2017 43.58 43.36 43.45 1,345,564 -0.41(-0.94%)
Oct 10, 2017 43.76 43.96 43.65 43.86 1,356,869 +0.46(+1.05%)
Oct 09, 2017 43.35 43.52 43.21 43.41 1,907,507 +0.15(+0.34%)
Oct 06, 2017 43.60 43.60 43.22 43.26 2,014,451 -0.35(-0.81%)
Oct 05, 2017 43.65 43.72 43.59 43.61 980,148 +0.16(+0.38%)
Oct 04, 2017 43.94 44.01 43.43 43.45 2,147,811 -0.32(-0.73%)
Oct 03, 2017 43.73 43.88 43.59 43.77 1,405,206 +0.28(+0.63%)
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.