Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 44.37 44.39 43.90 44.25 27,196 +0.57(+1.31%)
Jan 30, 2018 43.68 43.89 43.68 43.68 137,240 -0.45(-1.01%)
Jan 29, 2018 44.36 44.41 44.09 44.13 74,364 -0.58(-1.30%)
Jan 26, 2018 44.68 44.72 44.53 44.71 39,723 -0.07(-0.16%)
Jan 25, 2018 44.87 45.14 44.74 44.78 59,699 +0.41(+0.92%)
Jan 24, 2018 44.17 44.61 43.67 44.37 74,674 +0.78(+1.78%)
Jan 23, 2018 43.59 43.64 43.40 43.59 48,966 -0.12(-0.27%)
Jan 22, 2018 43.54 43.71 43.54 43.71 32,062 +0.20(+0.45%)
Jan 19, 2018 43.50 43.58 43.32 43.51 45,040 -0.17(-0.39%)
Jan 18, 2018 43.86 43.97 43.51 43.68 68,960 +0.45(+1.03%)
Jan 17, 2018 43.30 43.48 43.23 43.23 58,258 +0.41(+0.96%)
Jan 16, 2018 42.88 43.02 42.72 42.82 53,434 -0.07(-0.17%)
Jan 12, 2018 42.90 42.90 42.90 0 +0.26(+0.61%)
Jan 11, 2018 42.78 42.78 42.40 42.64 45,833 -0.04(-0.08%)
Jan 10, 2018 42.89 42.92 42.65 42.67 69,965 -0.67(-1.54%)
Jan 09, 2018 43.31 43.50 43.22 43.34 139,635 +0.20(+0.45%)
Jan 08, 2018 42.92 43.26 42.76 43.15 217,888 +0.05(+0.12%)
Jan 05, 2018 42.76 43.31 42.76 43.09 358,416 +0.21(+0.50%)
Jan 04, 2018 42.38 43.16 42.35 42.88 157,948 +0.05(+0.12%)
Jan 03, 2018 42.71 42.82 42.56 42.82 46,867 -0.09(-0.21%)
Jan 02, 2018 43.01 43.05 42.86 42.91 73,644 +0.60(+1.41%)
Dec 29, 2017 42.32 42.32 42.32 0 +0.26(+0.61%)
Dec 28, 2017 42.16 42.21 41.99 42.06 61,216 -0.04(-0.08%)
Dec 27, 2017 42.34 42.34 41.99 42.09 57,646 -0.65(-1.52%)
Dec 26, 2017 42.74 42.89 42.70 42.74 46,151 -0.10(-0.23%)
Dec 22, 2017 42.79 42.86 42.64 42.84 55,978 +0.30(+0.71%)
Dec 21, 2017 42.57 42.69 42.53 42.54 35,481 +0.04(+0.08%)
Dec 20, 2017 42.61 42.65 42.44 42.50 63,427 +0.07(+0.17%)
Dec 19, 2017 42.71 42.77 42.40 42.43 82,306 -0.75(-1.73%)
Dec 18, 2017 43.05 43.19 43.00 43.18 46,409 -0.41(-0.94%)
Dec 15, 2017 43.56 43.64 43.36 43.59 78,947 +0.21(+0.47%)
Dec 14, 2017 43.48 43.50 43.27 43.39 38,902 -0.03(-0.06%)
Dec 13, 2017 43.33 43.58 43.33 43.41 64,154 +0.59(+1.37%)
Dec 12, 2017 42.96 42.96 42.76 42.82 28,660 -0.32(-0.74%)
Dec 11, 2017 42.93 43.17 42.90 43.15 43,038 +0.29(+0.67%)
Dec 08, 2017 42.85 42.90 42.62 42.86 147,799 +0.21(+0.48%)
Dec 07, 2017 42.58 42.72 42.42 42.65 346,389 -0.79(-1.83%)
Dec 06, 2017 43.75 43.87 43.45 43.45 138,678 -0.20(-0.45%)
Dec 05, 2017 43.92 44.10 43.62 43.64 56,583 -0.03(-0.06%)
Dec 04, 2017 44.11 44.13 43.64 43.67 69,421 +0.62(+1.45%)
Dec 01, 2017 43.29 43.32 43.04 43.05 50,106 -0.18(-0.41%)
Nov 30, 2017 43.28 43.41 43.14 43.23 50,962 +0.23(+0.54%)
Nov 29, 2017 43.42 43.42 42.88 42.99 52,256 -0.55(-1.27%)
Nov 28, 2017 43.54 43.68 43.39 43.55 50,378 +0.01(+0.02%)
Nov 27, 2017 43.66 43.77 43.54 43.54 70,003 -0.35(-0.79%)
Nov 24, 2017 43.88 44.09 43.84 43.88 30,125 -0.10(-0.22%)
Nov 22, 2017 43.98 44.04 43.81 43.98 51,465 +0.07(+0.16%)
Nov 21, 2017 43.77 43.99 43.70 43.91 77,577 +0.11(+0.24%)
Nov 20, 2017 43.72 43.88 43.56 43.80 42,991 -0.44(-0.99%)
Nov 17, 2017 44.06 44.41 44.04 44.24 86,045 +0.91(+2.10%)
Nov 16, 2017 43.23 43.50 43.20 43.33 89,656 -0.04(-0.10%)
Nov 15, 2017 43.41 43.57 43.28 43.38 64,314 -0.23(-0.53%)
Nov 14, 2017 43.77 44.05 43.51 43.61 92,327 -0.96(-2.16%)
Nov 13, 2017 44.52 44.60 44.46 44.57 28,744 -0.17(-0.38%)
Nov 10, 2017 44.62 44.75 44.46 44.74 39,857 +0.38(+0.86%)
Nov 09, 2017 44.46 44.61 44.20 44.36 151,286 -0.42(-0.94%)
Nov 08, 2017 44.57 44.87 44.54 44.78 264,343 -0.21(-0.48%)
Nov 07, 2017 44.60 45.25 44.57 44.99 285,009 +0.21(+0.48%)
Nov 06, 2017 44.29 45.03 44.29 44.78 87,983 +0.10(+0.22%)
Nov 03, 2017 44.78 44.89 44.55 44.68 36,524 -0.42(-0.93%)
Nov 02, 2017 45.05 45.27 44.80 45.10 43,918 +0.28(+0.62%)
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.