Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 44.25 45.00 43.55 43.60 223,846 -0.40(-0.91%)
Jan 30, 2018 44.50 44.50 43.45 44.00 233,341 -0.75(-1.68%)
Jan 29, 2018 45.50 45.60 44.65 44.75 179,738 -0.75(-1.65%)
Jan 26, 2018 45.50 45.90 45.05 45.50 135,347 +0.20(+0.44%)
Jan 25, 2018 45.85 46.00 44.95 45.30 205,075 -0.35(-0.77%)
Jan 24, 2018 45.85 46.10 45.25 45.65 250,444 -0.05(-0.11%)
Jan 23, 2018 45.70 46.05 45.35 45.70 138,318 -0.15(-0.33%)
Jan 22, 2018 45.10 46.40 44.95 45.85 205,351 +0.75(+1.66%)
Jan 19, 2018 44.80 45.85 44.37 45.10 413,096 +0.35(+0.78%)
Jan 18, 2018 45.55 45.95 44.55 44.75 203,143 -0.80(-1.76%)
Jan 17, 2018 45.30 45.91 45.05 45.55 264,523 +0.55(+1.22%)
Jan 16, 2018 46.20 46.40 44.75 45.00 216,100 -0.75(-1.64%)
Jan 12, 2018 45.75 45.75 45.75 0 -0.60(-1.29%)
Jan 11, 2018 45.30 46.80 45.15 46.35 290,979 +1.30(+2.89%)
Jan 10, 2018 45.25 44.50 45.05 176,233 +0.20(+0.45%)
Jan 09, 2018 45.50 45.50 44.70 44.85 232,669 -0.65(-1.43%)
Jan 08, 2018 45.95 45.95 44.90 45.50 206,312 -0.25(-0.55%)
Jan 05, 2018 45.55 45.90 45.40 45.75 175,289 +0.40(+0.88%)
Jan 04, 2018 46.00 46.00 44.85 45.35 200,360 -0.15(-0.33%)
Jan 03, 2018 46.40 46.50 45.40 45.50 287,349 -0.85(-1.83%)
Jan 02, 2018 45.45 46.90 45.38 46.35 240,630 +1.35(+3.00%)
Dec 29, 2017 45.00 45.00 45.00 0 -0.75(-1.64%)
Dec 28, 2017 45.65 46.25 45.55 45.75 114,036 +0.30(+0.66%)
Dec 27, 2017 45.55 45.95 45.25 45.45 118,179 +0.00(+0.00%)
Dec 26, 2017 45.55 46.00 45.05 45.45 179,690 -0.10(-0.22%)
Dec 22, 2017 46.15 46.30 45.25 45.55 201,311 -0.50(-1.09%)
Dec 21, 2017 45.70 46.10 45.10 46.05 235,874 +0.50(+1.10%)
Dec 20, 2017 44.75 45.90 44.40 45.55 244,812 +0.95(+2.13%)
Dec 19, 2017 45.00 45.35 44.10 44.60 269,440 -0.30(-0.67%)
Dec 18, 2017 44.00 45.20 43.85 44.90 396,140 +1.65(+3.82%)
Dec 15, 2017 41.90 43.75 41.79 43.25 561,002 +1.40(+3.35%)
Dec 14, 2017 42.90 43.55 41.85 41.85 664,417 -1.10(-2.56%)
Dec 13, 2017 42.80 43.80 42.30 42.95 479,436 +0.15(+0.35%)
Dec 12, 2017 44.25 44.85 42.55 42.80 589,895 -0.90(-2.06%)
Dec 11, 2017 47.60 47.76 42.33 43.70 939,867 -3.60(-7.61%)
Dec 08, 2017 44.65 47.85 44.55 47.30 993,836 +0.00(+0.00%)
Dec 07, 2017 55.50 55.50 44.00 2,379,809 +0.00(+0.00%)
Dec 06, 2017 57.95 58.10 57.05 57.50 133,244 -0.40(-0.69%)
Dec 05, 2017 57.90 58.25 56.60 57.90 224,938 -0.15(-0.26%)
Dec 04, 2017 58.30 57.80 58.05 200,918 -0.25(-0.43%)
Dec 01, 2017 58.75 58.75 56.20 58.30 226,948 -0.70(-1.19%)
Nov 30, 2017 59.05 59.27 58.00 59.00 186,539 +0.05(+0.08%)
Nov 29, 2017 58.80 60.05 58.25 58.95 159,907 +0.20(+0.34%)
Nov 28, 2017 58.70 58.90 57.35 58.75 171,410 +0.15(+0.26%)
Nov 27, 2017 59.70 60.15 58.50 58.60 98,854 -1.20(-2.01%)
Nov 24, 2017 60.00 60.58 59.15 59.80 67,240 +0.05(+0.08%)
Nov 22, 2017 60.90 60.95 59.65 59.75 115,275 -1.20(-1.97%)
Nov 21, 2017 60.70 61.60 60.25 60.95 166,238 +0.40(+0.66%)
Nov 20, 2017 59.35 61.10 59.15 60.55 153,990 +1.25(+2.11%)
Nov 17, 2017 57.80 59.50 57.80 59.30 203,547 +1.40(+2.42%)
Nov 16, 2017 59.75 60.15 57.65 57.90 422,694 -1.95(-3.26%)
Nov 15, 2017 63.80 63.80 59.50 59.85 257,669 -4.30(-6.70%)
Nov 14, 2017 65.40 65.75 64.10 64.15 155,342 -1.45(-2.21%)
Nov 13, 2017 66.40 66.40 65.20 65.60 121,799 -1.20(-1.80%)
Nov 10, 2017 67.00 67.61 66.70 66.80 87,340 -0.20(-0.30%)
Nov 09, 2017 66.50 67.00 66.05 67.00 64,336 -0.20(-0.30%)
Nov 08, 2017 67.45 67.55 65.75 67.20 129,647 -0.35(-0.52%)
Nov 07, 2017 68.35 68.35 66.45 67.55 136,653 -1.00(-1.46%)
Nov 06, 2017 67.40 68.75 67.20 68.55 86,223 +1.30(+1.93%)
Nov 03, 2017 68.00 68.30 67.25 67.25 108,830 -0.65(-0.96%)
Nov 02, 2017 68.60 68.60 67.25 67.90 123,538 -1.00(-1.45%)
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.