Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 47.09 47.77 45.10 45.73 11,506,356 +0.48(+1.07%)
Jan 30, 2018 44.55 45.42 43.95 45.24 9,461,220 +0.20(+0.43%)
Jan 29, 2018 46.68 46.85 44.92 45.05 10,017,185 -1.89(-4.03%)
Jan 26, 2018 47.25 47.55 46.65 46.94 5,344,651 +0.00(+0.00%)
Jan 25, 2018 48.39 48.43 46.45 46.94 7,931,470 -1.40(-2.89%)
Jan 24, 2018 48.85 49.16 47.93 48.34 3,530,850 -0.49(-1.01%)
Jan 23, 2018 48.96 49.06 48.26 48.83 4,153,743 +0.01(+0.02%)
Jan 22, 2018 48.23 48.86 47.67 48.82 5,117,392 +0.83(+1.73%)
Jan 19, 2018 47.74 48.03 47.26 47.99 3,757,429 +0.50(+1.06%)
Jan 18, 2018 48.72 48.90 47.40 47.49 4,217,637 -1.08(-2.23%)
Jan 17, 2018 47.75 48.63 47.58 48.57 3,149,191 +1.18(+2.50%)
Jan 16, 2018 48.48 48.53 47.37 47.39 2,504,809 -1.01(-2.08%)
Jan 12, 2018 48.39 48.39 48.39 0 -0.12(-0.25%)
Jan 11, 2018 47.96 48.75 47.83 48.51 4,473,763 +1.00(+2.10%)
Jan 10, 2018 49.25 47.79 47.52 4,916,596 -1.73(-3.52%)
Jan 09, 2018 49.41 49.63 48.80 49.25 3,726,424 -0.04(-0.08%)
Jan 08, 2018 49.09 49.59 48.96 49.29 3,635,329 +0.35(+0.72%)
Jan 05, 2018 48.85 48.95 48.42 48.93 2,931,093 +0.39(+0.81%)
Jan 04, 2018 49.48 49.71 48.18 48.54 3,311,200 -0.74(-1.49%)
Jan 03, 2018 47.81 49.39 47.81 49.28 4,402,794 +1.68(+3.53%)
Jan 02, 2018 47.89 47.98 46.99 47.60 3,600,319 -0.01(-0.02%)
Dec 29, 2017 47.61 47.61 47.61 0 -0.25(-0.53%)
Dec 28, 2017 47.63 47.90 47.54 47.86 1,559,033 +0.30(+0.63%)
Dec 27, 2017 47.55 47.84 47.43 47.56 2,785,105 +0.05(+0.10%)
Dec 26, 2017 47.41 47.59 47.35 47.52 1,263,868 +0.13(+0.28%)
Dec 22, 2017 47.58 47.82 47.36 47.39 2,532,314 -0.09(-0.20%)
Dec 21, 2017 47.38 47.75 47.30 47.48 2,913,920 +0.14(+0.30%)
Dec 20, 2017 47.53 47.78 47.12 47.34 4,227,802 -0.02(-0.04%)
Dec 19, 2017 48.09 48.28 47.32 47.36 3,327,023 -0.61(-1.26%)
Dec 18, 2017 47.65 48.12 47.60 47.96 3,103,671 +0.81(+1.72%)
Dec 15, 2017 47.06 47.37 46.92 47.15 6,530,153 +0.22(+0.48%)
Dec 14, 2017 46.67 47.41 46.47 46.93 3,977,803 +0.49(+1.06%)
Dec 13, 2017 46.81 46.93 46.42 46.44 3,953,317 -0.18(-0.38%)
Dec 12, 2017 46.61 47.43 46.47 46.61 4,025,213 -0.44(-0.93%)
Dec 11, 2017 47.37 47.53 46.85 47.05 3,710,932 -0.29(-0.61%)
Dec 08, 2017 47.34 47.49 46.47 47.34 3,334,975 +0.58(+1.24%)
Dec 07, 2017 46.76 47.32 46.06 46.76 4,213,156 +0.42(+0.91%)
Dec 06, 2017 46.63 47.13 46.26 46.34 5,362,371 -0.49(-1.05%)
Dec 05, 2017 46.29 47.36 45.91 46.84 4,720,068 -0.32(-0.67%)
Dec 04, 2017 47.89 47.98 47.11 47.15 4,421,862 +0.14(+0.30%)
Dec 01, 2017 47.50 47.74 46.31 47.01 4,509,200 -0.53(-1.12%)
Nov 30, 2017 47.29 48.03 47.12 47.55 4,498,317 +0.43(+0.92%)
Nov 29, 2017 46.60 47.38 46.30 47.11 4,380,353 +0.51(+1.10%)
Nov 28, 2017 46.07 46.63 45.81 46.60 5,609,451 +0.60(+1.29%)
Nov 27, 2017 46.50 46.50 45.93 46.00 4,036,458 -0.49(-1.06%)
Nov 24, 2017 46.14 46.55 46.09 46.50 1,469,303 +0.39(+0.85%)
Nov 22, 2017 45.85 46.19 45.57 46.11 4,344,130 +0.21(+0.47%)
Nov 21, 2017 45.33 46.07 45.22 45.89 5,900,442 +1.07(+2.39%)
Nov 20, 2017 44.83 45.16 44.63 44.82 4,979,600 +0.07(+0.15%)
Nov 17, 2017 44.11 44.93 44.09 44.76 3,310,517 +0.57(+1.28%)
Nov 16, 2017 44.25 44.54 44.06 44.19 4,528,308 -0.01(-0.02%)
Nov 15, 2017 44.14 44.45 43.64 44.20 3,735,343 -0.10(-0.23%)
Nov 14, 2017 43.58 44.55 43.31 44.30 4,904,295 +0.51(+1.17%)
Nov 13, 2017 42.70 43.98 42.60 43.79 6,196,365 +1.01(+2.37%)
Nov 10, 2017 43.52 43.52 42.34 42.78 8,894,892 +0.01(+0.02%)
Nov 09, 2017 41.48 43.50 41.21 42.77 10,705,720 +0.54(+1.28%)
Nov 08, 2017 41.61 42.57 41.50 42.23 6,159,780 +0.43(+1.02%)
Nov 07, 2017 41.81 42.31 41.65 41.80 4,068,012 +0.10(+0.25%)
Nov 06, 2017 41.34 41.83 41.17 41.70 3,747,325 +0.48(+1.17%)
Nov 03, 2017 41.47 41.76 41.21 41.22 3,814,914 -0.29(-0.69%)
Nov 02, 2017 41.62 41.73 40.08 41.50 6,671,305 -0.09(-0.22%)
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.