Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 44.92 44.92 44.92 0 -0.04(-0.08%)
Dec 28, 2017 44.86 45.00 44.82 44.96 1,904 +0.53(+1.19%)
Dec 27, 2017 44.32 44.43 44.08 44.43 9,148 -0.20(-0.45%)
Dec 26, 2017 44.35 44.83 44.04 44.63 8,914 +0.25(+0.57%)
Dec 22, 2017 44.24 44.42 44.24 44.38 1,212 +0.11(+0.25%)
Dec 21, 2017 44.04 44.27 43.90 44.27 1,309 -0.73(-1.63%)
Dec 20, 2017 45.21 45.80 44.90 45.00 5,719 -0.57(-1.25%)
Dec 19, 2017 46.08 46.08 45.57 45.57 550 -0.43(-0.93%)
Dec 18, 2017 46.04 46.14 45.97 46.00 3,555 +0.23(+0.50%)
Dec 15, 2017 46.00 46.10 45.77 45.77 780 +0.29(+0.64%)
Dec 14, 2017 45.51 45.90 45.48 45.48 1,768 -0.44(-0.95%)
Dec 13, 2017 45.77 45.91 45.41 45.91 6,393 +0.16(+0.36%)
Dec 12, 2017 45.26 45.75 45.21 45.75 1,021 +0.67(+1.49%)
Dec 11, 2017 45.08 45.14 45.07 45.08 1,903 -0.21(-0.46%)
Dec 08, 2017 45.02 45.29 44.99 45.29 1,284 +0.08(+0.18%)
Dec 07, 2017 45.04 45.21 44.76 45.21 1,226 -0.05(-0.11%)
Dec 06, 2017 45.07 45.28 44.84 45.26 5,197 +0.16(+0.35%)
Dec 05, 2017 45.08 45.10 45.00 45.10 1,942 +0.05(+0.11%)
Dec 04, 2017 45.25 45.29 45.05 45.05 3,070 -0.15(-0.33%)
Dec 01, 2017 45.33 45.49 45.18 45.20 3,822 -0.06(-0.14%)
Nov 30, 2017 45.26 45.26 45.26 45.26 152 +0.16(+0.35%)
Nov 29, 2017 45.04 45.26 44.89 45.10 2,048 +0.07(+0.16%)
Nov 28, 2017 45.17 45.17 45.03 45.03 464 -0.30(-0.66%)
Nov 27, 2017 45.50 45.50 45.28 45.33 4,053 -0.12(-0.26%)
Nov 24, 2017 45.40 45.45 45.40 45.45 1,446 +0.12(+0.26%)
Nov 22, 2017 45.38 45.47 45.20 45.33 2,616 -0.15(-0.33%)
Nov 21, 2017 45.25 45.49 45.21 45.48 2,996 +0.53(+1.17%)
Nov 20, 2017 44.99 44.99 44.95 44.95 1,020 -0.13(-0.28%)
Nov 17, 2017 45.16 45.37 45.01 45.08 2,969 -0.26(-0.57%)
Nov 16, 2017 45.02 45.35 44.93 45.34 6,209 +0.13(+0.28%)
Nov 15, 2017 45.22 45.44 45.08 45.21 2,552 -0.09(-0.19%)
Nov 14, 2017 45.28 45.39 45.28 45.30 788 -0.14(-0.31%)
Nov 13, 2017 45.35 45.45 45.20 45.44 1,707 +0.10(+0.22%)
Nov 10, 2017 45.37 45.37 45.33 45.34 2,561 +0.03(+0.06%)
Nov 09, 2017 45.22 45.31 45.22 45.31 4,517 +0.09(+0.19%)
Nov 08, 2017 45.13 45.30 45.13 45.23 2,898 +0.17(+0.39%)
Nov 07, 2017 45.09 45.09 44.89 45.05 1,156 +0.29(+0.64%)
Nov 06, 2017 44.51 44.91 44.49 44.76 5,632 +0.30(+0.67%)
Nov 03, 2017 44.47 44.47 44.47 44.47 286 -0.17(-0.39%)
Nov 02, 2017 44.50 44.64 44.39 44.64 3,526 +0.25(+0.56%)
Nov 01, 2017 44.30 44.39 44.16 44.39 1,066 +0.27(+0.61%)
Oct 31, 2017 44.15 44.15 44.00 44.12 2,951 -0.13(-0.29%)
Oct 30, 2017 44.34 44.34 43.98 44.25 1,570 +0.14(+0.32%)
Oct 27, 2017 44.18 44.18 44.09 44.11 1,652 +0.15(+0.34%)
Oct 26, 2017 43.96 43.96 43.96 43.96 677 -0.04(-0.10%)
Oct 25, 2017 43.94 44.26 43.81 44.00 4,370 -0.38(-0.85%)
Oct 24, 2017 44.37 44.39 44.24 44.38 1,831 -0.18(-0.40%)
Oct 23, 2017 44.77 44.77 44.44 44.56 2,157 -0.24(-0.54%)
Oct 20, 2017 44.87 44.92 44.80 44.80 2,229 -0.15(-0.34%)
Oct 19, 2017 45.08 45.08 44.91 44.95 1,182 -0.26(-0.57%)
Oct 18, 2017 45.02 45.21 45.02 45.21 488 +0.29(+0.65%)
Oct 17, 2017 44.86 44.92 44.83 44.92 6,418 +0.01(+0.01%)
Oct 16, 2017 45.16 45.16 44.91 44.91 1,431 -0.29(-0.63%)
Oct 13, 2017 45.19 45.27 45.03 45.20 2,969 +0.21(+0.46%)
Oct 12, 2017 44.69 45.07 44.42 44.99 8,219 +0.17(+0.37%)
Oct 11, 2017 44.83 44.83 44.83 44.83 522 +0.13(+0.28%)
Oct 10, 2017 44.48 44.70 44.47 44.70 1,672 +0.56(+1.26%)
Oct 09, 2017 44.59 44.59 44.13 44.14 1,575 -0.22(-0.50%)
Oct 06, 2017 44.16 44.36 43.87 44.36 2,457 +0.00(+0.01%)
Oct 05, 2017 44.29 44.39 44.27 44.36 3,884 +0.07(+0.16%)
Oct 04, 2017 43.97 44.29 43.86 44.29 2,763 +0.19(+0.43%)
Oct 03, 2017 43.88 44.10 43.88 44.10 804 -0.05(-0.10%)
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.