Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 46.06 46.06 46.06 0 -0.15(-0.32%)
Dec 28, 2017 46.05 46.24 45.98 46.21 1,948,766 +0.28(+0.62%)
Dec 27, 2017 46.05 46.21 45.78 45.92 969,315 +0.05(+0.12%)
Dec 26, 2017 45.85 46.18 45.82 45.87 772,838 +0.04(+0.09%)
Dec 22, 2017 45.71 46.02 45.40 45.83 1,063,667 +0.35(+0.76%)
Dec 21, 2017 45.70 45.76 45.41 45.48 1,391,878 -0.11(-0.25%)
Dec 20, 2017 45.85 45.85 45.08 45.59 1,680,598 -0.08(-0.17%)
Dec 19, 2017 45.89 46.00 45.67 45.67 1,482,209 -0.05(-0.12%)
Dec 18, 2017 45.75 46.25 45.69 45.72 1,729,214 +0.12(+0.26%)
Dec 15, 2017 45.23 45.78 45.19 45.61 2,973,775 +0.54(+1.19%)
Dec 14, 2017 45.42 45.42 45.07 45.07 1,306,002 -0.32(-0.71%)
Dec 13, 2017 45.63 45.63 45.12 45.40 1,520,953 -0.05(-0.11%)
Dec 12, 2017 45.45 45.71 45.08 45.45 2,170,103 +0.25(+0.55%)
Dec 11, 2017 45.37 45.49 44.75 45.20 2,684,959 -0.29(-0.63%)
Dec 08, 2017 45.88 46.02 45.36 45.49 2,307,898 -0.44(-0.96%)
Dec 07, 2017 46.37 46.39 45.84 45.93 2,371,920 -0.39(-0.83%)
Dec 06, 2017 46.29 46.58 46.21 46.31 1,548,870 +0.02(+0.04%)
Dec 05, 2017 47.06 47.10 46.17 46.30 2,251,725 -0.68(-1.45%)
Dec 04, 2017 46.44 46.49 46.34 46.98 2,166,142 +0.73(+1.58%)
Dec 01, 2017 45.97 46.31 45.40 46.25 2,056,603 +0.30(+0.66%)
Nov 30, 2017 46.12 46.74 45.74 45.94 3,451,295 +0.03(+0.06%)
Nov 29, 2017 45.44 46.48 45.18 45.92 2,571,797 +0.59(+1.30%)
Nov 28, 2017 45.08 45.40 44.93 45.33 2,104,145 +0.31(+0.69%)
Nov 27, 2017 44.71 45.08 44.57 45.02 1,608,233 +0.45(+1.00%)
Nov 24, 2017 44.66 44.85 44.54 44.57 476,559 +0.05(+0.12%)
Nov 22, 2017 44.92 45.03 44.38 44.52 1,509,909 -0.47(-1.05%)
Nov 21, 2017 45.00 45.67 44.88 44.99 1,934,416 -0.01(-0.02%)
Nov 20, 2017 44.68 45.54 44.68 45.00 2,263,841 +0.34(+0.75%)
Nov 17, 2017 44.54 45.22 44.54 44.66 5,164,973 -0.10(-0.22%)
Nov 16, 2017 43.68 44.95 43.61 44.76 3,024,459 +1.38(+3.17%)
Nov 15, 2017 44.22 44.27 43.35 43.39 1,777,248 -0.94(-2.12%)
Nov 14, 2017 43.53 44.34 43.41 44.33 2,749,932 +0.73(+1.67%)
Nov 13, 2017 43.61 43.97 43.58 43.60 1,739,380 +0.02(+0.04%)
Nov 10, 2017 42.93 43.65 42.91 43.58 1,867,528 +0.63(+1.48%)
Nov 09, 2017 43.36 43.54 42.89 42.95 1,850,183 -0.41(-0.95%)
Nov 08, 2017 42.86 43.42 42.86 43.36 1,906,596 +0.56(+1.31%)
Nov 07, 2017 42.19 42.89 42.13 42.80 3,317,703 +0.53(+1.27%)
Nov 06, 2017 43.57 43.62 42.24 42.26 3,003,645 -1.31(-3.00%)
Nov 03, 2017 44.07 44.22 43.50 43.57 2,465,682 -0.52(-1.17%)
Nov 02, 2017 44.84 44.92 43.92 44.09 1,967,404 -0.81(-1.80%)
Nov 01, 2017 44.94 45.12 44.58 44.90 2,887,194 +0.14(+0.32%)
Oct 31, 2017 44.37 45.04 44.22 44.75 2,190,348 +0.70(+1.58%)
Oct 30, 2017 44.77 44.05 44.06 2,030,885 -0.62(-1.39%)
Oct 27, 2017 44.47 44.71 44.27 44.68 1,488,214 +0.14(+0.32%)
Oct 26, 2017 44.71 44.71 44.36 44.53 1,390,949 +0.08(+0.17%)
Oct 25, 2017 44.41 44.49 44.07 44.46 1,659,724 -0.13(-0.29%)
Oct 24, 2017 44.59 44.73 44.36 44.59 1,661,835 -0.03(-0.06%)
Oct 23, 2017 44.58 44.64 44.30 44.61 1,855,423 -0.02(-0.04%)
Oct 20, 2017 44.84 44.86 44.42 44.63 2,109,887 -0.05(-0.11%)
Oct 19, 2017 44.52 44.78 44.25 44.68 2,023,221 +0.10(+0.23%)
Oct 18, 2017 44.65 44.75 44.42 44.58 1,456,989 -0.01(-0.03%)
Oct 17, 2017 44.53 44.69 44.23 44.59 1,488,861 +0.02(+0.04%)
Oct 16, 2017 44.31 44.69 44.29 44.57 1,157,734 +0.28(+0.63%)
Oct 13, 2017 44.57 44.59 44.24 44.29 1,606,340 -0.23(-0.52%)
Oct 12, 2017 44.26 44.62 44.20 44.52 1,426,923 +0.33(+0.74%)
Oct 11, 2017 43.86 44.29 43.86 44.20 1,543,858 +0.38(+0.86%)
Oct 10, 2017 43.71 43.94 43.56 43.82 2,045,363 +0.28(+0.64%)
Oct 09, 2017 44.22 44.34 43.53 43.54 2,731,316 -0.61(-1.38%)
Oct 06, 2017 43.97 44.18 43.84 44.15 3,468,611 +0.15(+0.34%)
Oct 05, 2017 44.63 44.82 43.95 44.00 3,829,206 -0.65(-1.45%)
Oct 04, 2017 44.09 44.81 43.81 44.65 5,059,090 +0.76(+1.72%)
Oct 03, 2017 44.63 44.65 43.75 43.89 3,955,585 -0.76(-1.69%)
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.