Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 41.60 42.49 41.45 42.49 5,128,699 +1.00(+2.42%)
Jan 30, 2018 42.37 42.58 41.48 41.48 2,826,435 -0.67(-1.58%)
Jan 29, 2018 42.20 42.27 41.38 42.15 2,717,248 -0.27(-0.64%)
Jan 26, 2018 43.05 43.05 42.08 42.42 2,889,523 -0.39(-0.92%)
Jan 25, 2018 42.40 42.86 42.36 42.82 3,939,531 +0.39(+0.93%)
Jan 24, 2018 42.45 42.66 42.27 42.42 3,729,193 -0.05(-0.11%)
Jan 23, 2018 41.61 42.48 41.37 42.47 3,637,408 +1.11(+2.68%)
Jan 22, 2018 41.64 41.22 41.36 3,392,780 +0.02(+0.04%)
Jan 19, 2018 41.36 41.38 40.80 41.35 3,442,020 +0.07(+0.17%)
Jan 18, 2018 41.58 41.65 41.07 41.28 4,239,768 -0.46(-1.09%)
Jan 17, 2018 41.54 41.75 41.22 41.73 5,964,499 +0.35(+0.84%)
Jan 16, 2018 41.83 42.24 41.33 41.38 4,885,285 -0.24(-0.57%)
Jan 12, 2018 41.62 41.62 41.62 0 -1.06(-2.49%)
Jan 11, 2018 43.15 43.36 42.58 42.68 3,358,213 -0.46(-1.07%)
Jan 10, 2018 43.04 43.15 2,924,479 -0.65(-1.47%)
Jan 09, 2018 44.31 44.31 43.51 43.79 3,886,629 -0.58(-1.30%)
Jan 08, 2018 44.29 44.52 44.05 44.37 2,453,129 +0.08(+0.17%)
Jan 05, 2018 44.63 44.74 43.95 44.29 3,233,280 -0.23(-0.51%)
Jan 04, 2018 45.58 45.58 44.40 44.52 3,386,665 -1.12(-2.45%)
Jan 03, 2018 45.49 45.71 45.29 45.64 2,485,578 +0.27(+0.60%)
Jan 02, 2018 45.61 45.92 45.32 45.36 2,510,150 -0.19(-0.42%)
Dec 29, 2017 45.55 45.55 45.55 0 +0.28(+0.62%)
Dec 28, 2017 45.11 45.37 44.88 45.27 2,022,349 +0.22(+0.48%)
Dec 27, 2017 45.26 45.35 44.98 45.05 1,941,030 -0.03(-0.07%)
Dec 26, 2017 45.05 45.35 44.99 45.08 1,544,386 +0.03(+0.07%)
Dec 22, 2017 44.95 45.20 44.78 45.05 2,420,154 +0.22(+0.50%)
Dec 21, 2017 45.53 45.64 44.73 44.83 3,311,175 -0.64(-1.40%)
Dec 20, 2017 46.36 46.43 45.41 45.47 3,622,938 -0.85(-1.84%)
Dec 19, 2017 48.17 48.28 46.24 46.32 2,847,633 -1.92(-3.98%)
Dec 18, 2017 48.27 48.67 48.19 48.24 1,795,932 +0.10(+0.22%)
Dec 15, 2017 47.89 48.31 47.74 48.13 4,258,443 +0.59(+1.24%)
Dec 14, 2017 47.80 47.92 47.53 47.54 1,913,898 -0.31(-0.64%)
Dec 13, 2017 48.03 48.25 47.74 47.85 1,906,609 +0.04(+0.08%)
Dec 12, 2017 47.81 48.14 47.44 47.81 1,868,014 +0.37(+0.79%)
Dec 11, 2017 47.28 47.60 47.09 47.44 1,504,654 +0.01(+0.02%)
Dec 08, 2017 47.59 47.77 47.30 47.43 1,711,726 -0.16(-0.35%)
Dec 07, 2017 47.23 47.67 46.94 47.59 1,788,043 +0.40(+0.86%)
Dec 06, 2017 47.10 47.23 46.70 47.19 1,884,912 +0.19(+0.41%)
Dec 05, 2017 47.08 47.30 46.90 46.99 3,077,737 -0.07(-0.14%)
Dec 04, 2017 47.95 48.10 46.89 47.06 4,537,283 -1.49(-3.07%)
Dec 01, 2017 48.10 48.65 48.01 48.55 2,207,843 +0.60(+1.25%)
Nov 30, 2017 48.05 48.35 47.69 47.95 3,072,242 -0.04(-0.09%)
Nov 29, 2017 47.44 48.07 47.27 48.00 1,956,465 +0.34(+0.72%)
Nov 28, 2017 47.95 48.06 47.51 47.65 1,962,083 -0.19(-0.39%)
Nov 27, 2017 48.57 48.57 47.82 47.84 1,703,892 -0.61(-1.27%)
Nov 24, 2017 48.28 48.64 48.22 48.45 798,719 +0.33(+0.68%)
Nov 22, 2017 48.18 48.37 48.01 48.13 1,928,931 -0.06(-0.12%)
Nov 21, 2017 48.20 48.51 48.17 48.19 2,049,064 +0.05(+0.11%)
Nov 20, 2017 48.34 48.45 48.01 48.13 1,873,719 -0.11(-0.23%)
Nov 17, 2017 48.15 48.50 48.07 48.25 2,059,692 -0.08(-0.17%)
Nov 16, 2017 48.21 48.73 48.04 48.33 2,211,464 +0.10(+0.20%)
Nov 15, 2017 48.76 48.88 48.19 48.23 2,168,636 -0.49(-1.01%)
Nov 14, 2017 48.95 49.23 48.68 48.72 2,224,015 -0.26(-0.54%)
Nov 13, 2017 48.82 49.02 48.62 48.99 1,724,356 +0.36(+0.74%)
Nov 10, 2017 48.15 48.84 48.14 48.63 1,239,758 +0.07(+0.15%)
Nov 09, 2017 48.37 48.99 48.35 48.55 1,243,210 +0.12(+0.25%)
Nov 08, 2017 48.25 48.54 48.18 48.43 1,677,737 +0.24(+0.50%)
Nov 07, 2017 48.08 48.39 47.95 48.19 1,921,070 +0.18(+0.37%)
Nov 06, 2017 48.01 48.42 47.93 48.01 1,766,831 -0.01(-0.02%)
Nov 03, 2017 47.57 48.36 47.56 48.02 1,660,452 +0.19(+0.41%)
Nov 02, 2017 47.38 48.08 47.32 47.83 2,268,731 +0.58(+1.22%)
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.