Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.06 44.06 42.71 43.96 779,412 +1.24(+2.91%)
Jan 30, 2018 43.71 43.77 42.67 42.72 632,414 -1.16(-2.64%)
Jan 29, 2018 44.01 44.39 43.57 43.87 463,412 -0.47(-1.06%)
Jan 26, 2018 44.43 44.69 44.16 44.34 240,704 -0.09(-0.20%)
Jan 25, 2018 44.53 44.77 44.31 44.43 386,053 -0.16(-0.36%)
Jan 24, 2018 45.21 45.29 44.46 44.59 457,758 -0.64(-1.41%)
Jan 23, 2018 44.69 45.65 44.39 45.22 343,238 +0.54(+1.21%)
Jan 22, 2018 44.33 44.86 44.21 44.69 373,417 +0.34(+0.78%)
Jan 19, 2018 43.47 44.34 43.47 44.34 340,720 +0.77(+1.76%)
Jan 18, 2018 43.88 44.39 43.52 43.57 521,738 -0.56(-1.28%)
Jan 17, 2018 44.73 45.01 43.01 44.14 1,537,041 -2.18(-4.71%)
Jan 16, 2018 45.78 46.99 45.65 46.32 837,591 +0.72(+1.59%)
Jan 12, 2018 45.59 45.59 45.59 0 +0.09(+0.19%)
Jan 11, 2018 46.46 46.57 45.36 45.51 657,233 -0.85(-1.83%)
Jan 10, 2018 46.55 46.64 45.61 46.35 562,555 -0.74(-1.57%)
Jan 09, 2018 47.31 47.32 46.83 47.10 280,091 -0.18(-0.37%)
Jan 08, 2018 46.83 47.61 46.79 47.27 316,367 +0.35(+0.75%)
Jan 05, 2018 46.79 47.24 46.48 46.92 477,813 +0.23(+0.49%)
Jan 04, 2018 47.10 47.47 46.69 46.69 430,527 -0.46(-0.97%)
Jan 03, 2018 47.76 48.06 47.15 47.15 317,676 -0.53(-1.11%)
Jan 02, 2018 47.86 48.31 47.54 47.68 527,760 -0.13(-0.28%)
Dec 29, 2017 47.81 47.81 47.81 0 -0.49(-1.02%)
Dec 28, 2017 47.79 48.44 47.77 48.30 159,229 +0.54(+1.13%)
Dec 27, 2017 47.73 48.08 47.43 47.77 211,814 +0.11(+0.24%)
Dec 26, 2017 47.25 47.93 47.25 47.65 171,330 +0.35(+0.75%)
Dec 22, 2017 47.11 47.49 46.93 47.30 438,523 +0.26(+0.54%)
Dec 21, 2017 47.14 47.25 46.70 47.04 364,231 +0.04(+0.08%)
Dec 20, 2017 47.67 47.92 47.01 47.01 335,220 -0.75(-1.57%)
Dec 19, 2017 49.20 49.22 47.58 47.76 327,638 -1.38(-2.80%)
Dec 18, 2017 49.05 49.80 49.04 49.13 352,799 -0.04(-0.09%)
Dec 15, 2017 49.17 49.71 48.55 49.18 2,866,454 +0.05(+0.11%)
Dec 14, 2017 48.44 49.67 48.28 49.13 738,990 +0.66(+1.37%)
Dec 13, 2017 48.48 49.28 48.35 48.46 583,383 +0.05(+0.11%)
Dec 12, 2017 48.43 48.70 47.73 48.41 397,895 -0.15(-0.31%)
Dec 11, 2017 48.59 49.31 48.09 48.56 694,318 +0.34(+0.70%)
Dec 08, 2017 48.11 48.60 48.00 48.23 301,767 +0.00(+0.00%)
Dec 07, 2017 47.48 48.23 47.31 372,786 +0.00(+0.00%)
Dec 06, 2017 47.28 47.77 46.96 47.29 266,005 +0.01(+0.02%)
Dec 05, 2017 46.86 47.51 46.52 47.28 598,164 +0.26(+0.56%)
Dec 04, 2017 48.83 49.27 47.01 47.02 612,798 -1.72(-3.53%)
Dec 01, 2017 48.72 49.11 48.40 48.74 530,528 -0.05(-0.11%)
Nov 30, 2017 49.55 49.75 48.69 48.79 613,820 -0.42(-0.85%)
Nov 29, 2017 50.19 50.39 48.84 49.21 545,623 -1.02(-2.02%)
Nov 28, 2017 50.95 51.06 49.99 50.23 863,276 -0.81(-1.58%)
Nov 27, 2017 51.52 51.67 50.95 51.03 783,475 -0.62(-1.20%)
Nov 24, 2017 51.25 51.67 51.02 51.66 114,811 +0.59(+1.15%)
Nov 22, 2017 51.26 51.38 50.80 51.07 305,279 -0.23(-0.44%)
Nov 21, 2017 50.53 51.42 50.15 51.30 1,182,111 +1.15(+2.29%)
Nov 20, 2017 49.55 50.16 49.52 50.15 676,152 +0.52(+1.04%)
Nov 17, 2017 49.82 50.33 49.40 49.63 787,997 -0.40(-0.81%)
Nov 16, 2017 49.53 50.52 49.09 50.03 918,213 +0.65(+1.31%)
Nov 15, 2017 50.82 51.02 49.36 49.39 822,682 -1.69(-3.31%)
Nov 14, 2017 53.16 53.23 51.04 51.08 1,436,131 -2.43(-4.54%)
Nov 13, 2017 53.10 53.95 52.42 53.51 609,144 +0.78(+1.48%)
Nov 10, 2017 52.33 52.94 52.33 52.73 359,091 +0.00(+0.00%)
Nov 09, 2017 52.25 53.12 52.25 52.73 485,244 +0.05(+0.10%)
Nov 08, 2017 51.87 53.07 51.85 52.67 427,037 +0.61(+1.18%)
Nov 07, 2017 52.51 52.78 51.98 52.06 547,601 -0.40(-0.77%)
Nov 06, 2017 52.02 52.52 51.66 52.46 292,579 +1.04(+2.03%)
Nov 03, 2017 51.26 51.84 51.19 51.42 288,094 +0.04(+0.09%)
Nov 02, 2017 51.59 52.14 50.70 51.38 673,474 +0.04(+0.09%)
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.