Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.00 43.00 41.20 42.99 4,680 -0.71(-1.62%)
Jan 30, 2018 42.53 42.53 43.70 482 +1.17(+2.74%)
Jan 29, 2018 42.55 42.70 42.51 42.53 400 -0.07(-0.16%)
Jan 26, 2018 42.60 44.54 42.60 42.60 604 -0.03(-0.07%)
Jan 25, 2018 42.52 44.16 42.50 42.63 1,260 +2.07(+5.09%)
Jan 24, 2018 43.85 44.47 40.56 40.56 1,256 -3.01(-6.91%)
Jan 23, 2018 43.67 43.78 43.58 43.58 620 +1.34(+3.17%)
Jan 22, 2018 43.64 43.70 42.24 42.24 1,150 -0.11(-0.26%)
Jan 19, 2018 42.70 43.63 42.24 42.35 2,221 +0.04(+0.09%)
Jan 18, 2018 42.38 42.38 42.31 42.31 1,200 -0.11(-0.27%)
Jan 17, 2018 41.13 42.55 40.76 42.42 3,915 +0.25(+0.60%)
Jan 16, 2018 41.81 42.39 41.81 42.17 4,783 -0.16(-0.38%)
Jan 12, 2018 42.33 42.33 42.33 0 -0.10(-0.25%)
Jan 11, 2018 42.22 43.59 42.22 42.43 400 +0.17(+0.40%)
Jan 10, 2018 42.35 43.65 42.18 42.26 1,500 -0.12(-0.28%)
Jan 09, 2018 42.40 43.90 42.24 42.38 1,600 +0.00(+0.00%)
Jan 08, 2018 44.21 44.24 42.33 42.38 1,628 +0.10(+0.24%)
Jan 05, 2018 42.38 44.19 42.25 42.28 7,584 +0.35(+0.83%)
Jan 04, 2018 42.61 44.05 41.93 41.93 6,021 -0.69(-1.62%)
Jan 03, 2018 42.60 44.10 42.57 42.62 4,131 +0.16(+0.38%)
Jan 02, 2018 42.93 42.93 41.65 42.46 1,845 +0.60(+1.43%)
Dec 29, 2017 41.86 41.86 41.86 0 -0.04(-0.10%)
Dec 28, 2017 42.51 42.51 41.84 41.90 1,532 -0.41(-0.97%)
Dec 27, 2017 40.94 42.33 40.94 42.31 8,369 +0.35(+0.84%)
Dec 26, 2017 41.96 41.96 41.96 41.96 100 +0.73(+1.77%)
Dec 22, 2017 42.17 43.60 41.23 41.23 1,716 -0.58(-1.39%)
Dec 21, 2017 42.54 43.71 41.81 41.81 1,234 -1.75(-4.02%)
Dec 20, 2017 42.00 43.67 42.00 43.56 760 -0.07(-0.16%)
Dec 19, 2017 43.72 43.72 42.13 43.63 758 +1.65(+3.93%)
Dec 18, 2017 43.71 43.71 41.98 41.98 801 -0.09(-0.21%)
Dec 15, 2017 41.70 43.74 40.62 42.07 8,123 +0.55(+1.32%)
Dec 14, 2017 40.80 41.80 40.80 41.52 1,715 +0.37(+0.90%)
Dec 13, 2017 41.51 41.51 40.71 41.15 2,310 -0.94(-2.23%)
Dec 12, 2017 42.09 42.09 42.09 42.09 150 -0.06(-0.14%)
Dec 11, 2017 42.15 42.15 42.15 42.15 320 -1.42(-3.26%)
Dec 08, 2017 42.40 43.59 42.00 43.57 740 +0.03(+0.07%)
Dec 07, 2017 43.69 43.69 42.08 43.54 510 +1.68(+4.01%)
Dec 06, 2017 42.36 43.92 41.86 41.86 2,074 -1.54(-3.55%)
Dec 05, 2017 42.03 43.93 42.01 43.40 2,531 +1.70(+4.08%)
Dec 04, 2017 41.60 41.72 41.60 41.70 1,121 -0.30(-0.71%)
Dec 01, 2017 42.00 42.00 42.00 42.00 300 +0.33(+0.79%)
Nov 30, 2017 41.71 41.80 40.71 41.67 1,200 -0.11(-0.26%)
Nov 29, 2017 42.20 42.20 39.63 41.78 9,450 -0.03(-0.07%)
Nov 28, 2017 42.49 42.49 41.40 41.81 420 +0.31(+0.75%)
Nov 27, 2017 41.40 41.60 41.40 41.50 800 -0.32(-0.77%)
Nov 24, 2017 41.98 43.60 41.73 41.82 1,202 -0.59(-1.39%)
Nov 22, 2017 41.96 43.60 41.96 42.41 2,075 -1.12(-2.57%)
Nov 21, 2017 41.85 43.55 41.85 43.53 1,200 +0.14(+0.32%)
Nov 20, 2017 42.00 43.39 42.00 43.39 375 +2.07(+5.01%)
Nov 16, 2017 41.32 41.32 41.32 0 +0.99(+2.45%)
Nov 15, 2017 41.06 41.14 40.17 40.33 1,000 -0.80(-1.96%)
Nov 13, 2017 41.13 41.13 41.13 28 -0.21(-0.52%)
Nov 10, 2017 41.60 42.69 41.30 41.35 1,220 -0.10(-0.24%)
Nov 09, 2017 41.89 43.24 41.45 41.45 1,960 -1.65(-3.83%)
Nov 08, 2017 41.34 43.74 41.34 43.10 904 +1.76(+4.26%)
Nov 07, 2017 41.99 42.75 41.34 41.34 320 -0.14(-0.34%)
Nov 06, 2017 41.07 42.68 40.99 41.48 701 +0.38(+0.92%)
Nov 03, 2017 40.95 41.15 38.77 41.10 2,300 -1.50(-3.52%)
Nov 02, 2017 42.65 42.65 41.26 42.60 700 +0.96(+2.31%)
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.