Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.07 42.53 41.61 41.82 1,600,633 -0.08(-0.20%)
Jan 30, 2018 42.91 43.09 41.60 41.90 1,896,937 -1.26(-2.91%)
Jan 29, 2018 42.61 43.46 42.61 43.16 1,528,205 +0.42(+0.97%)
Jan 26, 2018 42.01 42.74 41.60 42.74 2,850,056 +0.76(+1.82%)
Jan 25, 2018 43.17 43.25 41.88 41.98 2,294,409 -0.95(-2.21%)
Jan 24, 2018 44.03 44.30 42.51 42.93 3,016,049 -1.17(-2.65%)
Jan 23, 2018 43.95 44.52 43.60 44.10 1,393,570 -0.70(-1.55%)
Jan 22, 2018 44.10 44.80 43.68 44.79 1,297,105 +0.70(+1.58%)
Jan 19, 2018 43.61 44.18 43.30 44.10 1,773,766 +0.66(+1.52%)
Jan 18, 2018 43.11 43.59 42.99 43.44 1,043,319 +0.21(+0.49%)
Jan 17, 2018 42.84 43.39 42.51 43.22 1,435,407 +0.67(+1.57%)
Jan 16, 2018 43.97 44.07 42.44 42.55 2,321,504 -1.39(-3.16%)
Jan 12, 2018 43.95 43.95 43.95 0 +1.47(+3.45%)
Jan 11, 2018 41.86 42.50 41.31 42.48 2,368,292 +0.75(+1.81%)
Jan 10, 2018 41.98 41.72 3,654,747 +1.11(+2.74%)
Jan 09, 2018 40.91 40.91 40.24 40.61 2,015,571 -0.32(-0.79%)
Jan 08, 2018 41.18 41.76 40.32 40.94 2,097,205 +0.02(+0.04%)
Jan 05, 2018 40.89 41.24 40.62 40.92 1,595,424 +0.16(+0.40%)
Jan 04, 2018 41.03 41.24 39.26 40.76 2,772,822 -0.50(-1.21%)
Jan 03, 2018 41.81 42.15 41.16 41.26 2,522,183 -0.40(-0.96%)
Jan 02, 2018 41.35 42.28 41.14 41.66 4,200,659 +1.48(+3.67%)
Dec 29, 2017 40.18 40.18 40.18 0 -0.28(-0.69%)
Dec 28, 2017 40.64 40.64 40.02 40.46 1,498,718 -0.19(-0.46%)
Dec 27, 2017 40.91 41.12 40.44 40.65 2,423,617 -0.46(-1.11%)
Dec 26, 2017 40.37 41.63 40.36 41.10 1,869,752 +0.79(+1.96%)
Dec 22, 2017 40.30 40.49 40.09 40.32 2,023,443 +0.03(+0.08%)
Dec 21, 2017 39.72 40.43 39.65 40.28 1,453,294 +0.56(+1.41%)
Dec 20, 2017 39.70 39.97 39.27 39.72 2,141,763 +0.28(+0.71%)
Dec 19, 2017 39.70 39.85 39.00 39.44 1,560,168 -0.10(-0.26%)
Dec 18, 2017 38.79 39.71 38.69 39.54 2,053,355 +0.97(+2.51%)
Dec 15, 2017 38.43 39.04 38.30 38.58 3,365,595 +0.45(+1.18%)
Dec 14, 2017 39.22 39.72 38.04 38.13 2,027,155 -1.11(-2.83%)
Dec 13, 2017 38.92 39.43 38.64 39.24 1,631,978 +0.45(+1.16%)
Dec 12, 2017 38.79 39.34 38.23 38.79 1,949,545 -0.08(-0.22%)
Dec 11, 2017 38.98 39.10 38.48 38.87 1,985,722 +0.05(+0.13%)
Dec 08, 2017 38.18 38.87 37.89 38.82 1,749,224 +0.68(+1.78%)
Dec 07, 2017 38.85 39.02 37.90 38.15 2,504,330 -0.29(-0.75%)
Dec 06, 2017 39.18 39.48 38.26 38.43 2,776,833 -0.70(-1.80%)
Dec 05, 2017 40.02 40.02 38.69 39.14 2,486,805 -0.94(-2.35%)
Dec 04, 2017 39.13 40.58 39.12 40.08 4,696,507 +1.49(+3.87%)
Dec 01, 2017 38.48 38.96 37.71 38.59 2,889,280 +0.04(+0.11%)
Nov 30, 2017 38.68 39.82 38.29 38.54 5,376,102 -0.26(-0.68%)
Nov 29, 2017 36.36 39.31 36.28 38.81 9,056,611 +2.62(+7.24%)
Nov 28, 2017 35.10 36.23 34.86 36.19 2,480,355 +1.13(+3.22%)
Nov 27, 2017 34.84 35.53 34.44 35.06 3,368,090 +0.32(+0.93%)
Nov 24, 2017 34.96 35.18 34.52 34.74 1,148,757 +0.14(+0.42%)
Nov 22, 2017 34.68 35.20 34.50 34.59 1,913,023 -0.12(-0.34%)
Nov 21, 2017 34.77 34.84 33.96 34.71 1,735,972 -0.12(-0.34%)
Nov 20, 2017 34.38 34.85 33.93 34.83 2,260,484 +0.49(+1.42%)
Nov 17, 2017 34.34 34.64 33.89 34.34 2,792,451 +0.75(+2.23%)
Nov 16, 2017 33.25 34.04 32.80 33.59 2,419,787 +0.66(+1.99%)
Nov 15, 2017 32.61 33.42 32.41 32.94 2,568,684 +0.03(+0.08%)
Nov 14, 2017 32.29 33.09 32.29 32.91 2,342,768 +0.37(+1.14%)
Nov 13, 2017 33.37 33.78 32.33 32.54 3,416,889 -1.10(-3.27%)
Nov 10, 2017 33.12 34.04 32.27 33.64 8,465,791 +0.00(+0.00%)
Nov 09, 2017 32.65 34.29 32.26 33.64 8,142,929 +1.45(+4.52%)
Nov 08, 2017 32.05 32.44 31.76 32.19 2,214,981 -0.01(-0.03%)
Nov 07, 2017 32.88 32.91 32.05 32.20 2,814,002 -0.80(-2.42%)
Nov 06, 2017 32.36 33.08 32.07 32.99 3,214,522 +0.64(+1.97%)
Nov 03, 2017 32.94 33.12 32.30 32.36 1,953,950 -0.71(-2.16%)
Nov 02, 2017 33.70 33.97 33.01 33.07 2,244,055 -0.50(-1.48%)
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.