Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.73 46.19 44.10 44.26 221,140 -1.46(-3.19%)
Jan 30, 2018 46.23 47.23 45.69 45.72 197,446 -1.19(-2.54%)
Jan 29, 2018 48.01 48.37 46.82 46.91 188,967 -1.19(-2.47%)
Jan 26, 2018 47.88 48.14 47.00 48.10 183,483 +0.48(+1.01%)
Jan 25, 2018 46.81 47.92 46.69 47.62 248,802 +1.07(+2.30%)
Jan 24, 2018 46.00 46.69 45.84 46.55 258,088 +0.79(+1.73%)
Jan 23, 2018 45.85 45.99 45.25 45.76 101,337 -0.15(-0.33%)
Jan 22, 2018 45.94 44.86 45.91 150,798 +0.19(+0.42%)
Jan 19, 2018 44.76 45.80 44.76 45.72 213,953 +0.87(+1.94%)
Jan 18, 2018 44.52 45.02 44.21 44.85 110,411 +0.18(+0.40%)
Jan 17, 2018 44.45 44.77 43.67 44.67 143,627 +0.42(+0.95%)
Jan 16, 2018 44.95 45.30 44.17 44.25 188,296 -0.28(-0.63%)
Jan 12, 2018 44.53 44.53 44.53 0 +0.55(+1.25%)
Jan 11, 2018 44.11 44.48 43.70 43.98 185,617 -0.25(-0.57%)
Jan 10, 2018 43.35 44.23 43.20 44.23 265,536 +0.63(+1.44%)
Jan 09, 2018 43.59 44.29 43.26 43.60 199,502 +0.00(+0.00%)
Jan 08, 2018 44.04 44.04 43.15 43.60 183,599 -0.59(-1.34%)
Jan 05, 2018 44.87 44.87 43.61 44.19 136,143 -0.52(-1.16%)
Jan 04, 2018 44.59 45.19 44.00 44.71 180,725 +0.32(+0.72%)
Jan 03, 2018 43.50 44.51 43.30 44.39 178,157 +0.91(+2.09%)
Jan 02, 2018 43.14 44.23 43.09 43.48 227,775 +0.45(+1.05%)
Dec 29, 2017 43.03 43.03 43.03 0 -0.77(-1.76%)
Dec 28, 2017 44.51 44.51 43.73 43.80 70,841 -0.58(-1.31%)
Dec 27, 2017 44.15 44.87 44.15 44.38 97,735 +0.17(+0.38%)
Dec 26, 2017 43.98 44.48 43.88 44.21 106,182 +0.18(+0.41%)
Dec 22, 2017 43.99 44.23 43.85 44.03 73,964 -0.09(-0.20%)
Dec 21, 2017 43.44 44.28 43.44 44.12 193,572 +0.82(+1.89%)
Dec 20, 2017 44.08 44.29 43.10 43.30 101,495 -0.80(-1.81%)
Dec 19, 2017 44.45 45.26 43.92 44.10 194,327 -0.30(-0.68%)
Dec 18, 2017 43.50 44.81 43.50 44.40 294,330 +1.40(+3.26%)
Dec 15, 2017 42.79 43.44 42.68 43.00 208,200 +0.33(+0.77%)
Dec 14, 2017 43.31 43.69 42.50 42.67 172,182 -0.63(-1.45%)
Dec 13, 2017 42.58 43.50 42.58 43.30 151,176 +0.89(+2.10%)
Dec 12, 2017 43.19 43.19 42.40 42.41 131,840 -0.73(-1.69%)
Dec 11, 2017 43.13 43.38 42.62 43.14 291,072 +0.02(+0.05%)
Dec 08, 2017 43.47 44.05 43.03 43.12 260,092 +0.00(+0.00%)
Dec 07, 2017 41.24 43.43 41.17 319,061 +0.00(+0.00%)
Dec 06, 2017 40.79 41.99 40.79 41.14 312,851 +0.30(+0.73%)
Dec 05, 2017 41.59 42.08 40.46 40.84 378,746 -0.59(-1.42%)
Dec 04, 2017 42.99 42.99 41.43 41.43 314,198 -0.81(-1.92%)
Dec 01, 2017 42.35 42.57 41.33 42.24 355,667 -0.25(-0.59%)
Nov 30, 2017 42.67 42.69 41.60 42.49 458,880 -0.04(-0.09%)
Nov 29, 2017 42.81 43.06 42.22 42.53 239,389 -0.32(-0.75%)
Nov 28, 2017 42.11 42.87 41.66 42.85 174,923 +0.78(+1.85%)
Nov 27, 2017 41.98 42.48 41.50 42.07 166,596 +0.14(+0.33%)
Nov 24, 2017 41.79 41.95 41.52 41.93 53,292 +0.38(+0.91%)
Nov 22, 2017 41.67 42.03 41.32 41.55 174,640 -0.10(-0.24%)
Nov 21, 2017 40.61 41.99 40.61 41.65 425,320 +1.10(+2.71%)
Nov 20, 2017 40.18 40.58 39.95 40.55 299,303 +0.30(+0.75%)
Nov 17, 2017 39.98 41.12 39.95 40.25 416,647 +0.10(+0.25%)
Nov 16, 2017 38.08 40.16 37.97 40.15 369,432 +2.15(+5.66%)
Nov 15, 2017 38.25 38.75 37.92 38.00 261,385 -0.61(-1.58%)
Nov 14, 2017 39.11 39.24 38.54 38.61 276,277 -0.81(-2.05%)
Nov 13, 2017 39.56 40.00 38.99 39.42 357,084 -0.29(-0.73%)
Nov 10, 2017 38.27 39.71 38.27 39.71 566,278 +1.29(+3.36%)
Nov 09, 2017 38.64 38.70 38.09 38.42 284,643 -0.46(-1.18%)
Nov 08, 2017 37.35 38.91 37.35 38.88 339,910 +1.33(+3.54%)
Nov 07, 2017 37.58 38.66 37.46 37.55 314,061 -0.05(-0.13%)
Nov 06, 2017 36.60 37.75 36.38 37.60 306,922 +0.96(+2.62%)
Nov 03, 2017 36.91 37.34 36.35 36.64 637,647 -0.51(-1.37%)
Nov 02, 2017 37.89 38.00 36.87 37.15 462,465 -0.86(-2.26%)
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.