Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 47.97 48.00 46.50 46.77 18,834,870 -1.11(-2.31%)
Jan 30, 2018 47.99 48.10 47.71 47.88 16,513,786 -0.77(-1.59%)
Jan 29, 2018 48.91 49.05 48.60 48.65 11,117,742 -0.32(-0.66%)
Jan 26, 2018 48.54 49.01 48.42 48.98 13,368,732 +0.58(+1.21%)
Jan 25, 2018 48.39 48.46 48.12 48.39 11,910,082 +0.09(+0.20%)
Jan 24, 2018 48.95 49.03 48.12 48.30 17,143,280 -0.41(-0.84%)
Jan 23, 2018 48.18 49.05 48.05 48.71 13,217,450 +0.36(+0.73%)
Jan 22, 2018 48.12 48.50 47.93 48.35 15,513,422 -0.02(-0.05%)
Jan 19, 2018 48.53 48.53 47.87 48.38 15,405,801 +0.12(+0.25%)
Jan 18, 2018 48.94 49.04 47.86 48.26 25,213,596 -0.71(-1.45%)
Jan 17, 2018 49.17 49.41 48.86 48.97 27,728,382 -0.03(-0.06%)
Jan 16, 2018 48.75 50.35 48.35 49.00 60,905,808 +2.69(+5.81%)
Jan 12, 2018 46.31 46.31 46.31 0 +0.84(+1.84%)
Jan 11, 2018 45.23 45.48 45.12 45.47 9,001,712 +0.24(+0.52%)
Jan 10, 2018 45.29 45.23 11,479,492 +0.39(+0.88%)
Jan 09, 2018 44.85 45.08 44.66 44.84 13,467,322 +0.11(+0.25%)
Jan 08, 2018 45.16 45.20 44.60 44.73 14,071,511 -0.26(-0.58%)
Jan 05, 2018 45.31 45.31 44.67 44.99 12,032,737 -0.05(-0.11%)
Jan 04, 2018 44.56 45.33 44.51 45.04 19,038,748 +0.72(+1.62%)
Jan 03, 2018 44.39 44.41 44.18 44.32 13,404,819 -0.06(-0.14%)
Jan 02, 2018 44.67 44.80 44.25 44.38 12,759,629 -0.04(-0.09%)
Dec 29, 2017 44.42 44.42 44.42 0 -0.26(-0.58%)
Dec 28, 2017 44.48 44.84 44.45 44.68 7,324,383 +0.21(+0.46%)
Dec 27, 2017 44.52 44.69 44.41 44.48 7,169,027 +0.00(+0.00%)
Dec 26, 2017 44.60 44.68 44.42 44.48 5,580,108 -0.02(-0.04%)
Dec 22, 2017 44.68 44.86 44.31 44.49 14,372,279 -0.19(-0.42%)
Dec 21, 2017 44.27 44.84 44.27 44.68 12,612,794 +0.39(+0.87%)
Dec 20, 2017 44.43 44.60 44.19 44.30 16,619,773 -0.09(-0.21%)
Dec 19, 2017 44.38 44.69 44.22 44.39 11,991,545 +0.01(+0.02%)
Dec 18, 2017 44.51 44.75 44.37 44.38 14,687,080 -0.02(-0.04%)
Dec 15, 2017 44.39 44.50 44.01 44.40 28,603,602 +0.18(+0.41%)
Dec 14, 2017 44.52 44.79 44.17 44.22 12,837,638 -0.33(-0.74%)
Dec 13, 2017 44.57 44.91 44.34 44.55 17,042,626 -0.13(-0.28%)
Dec 12, 2017 44.67 44.74 44.33 44.67 17,617,868 +0.57(+1.30%)
Dec 11, 2017 44.10 44.33 43.49 44.10 12,469,610 +0.60(+1.39%)
Dec 08, 2017 43.50 43.50 42.79 43.50 13,315,910 +0.63(+1.46%)
Dec 07, 2017 42.94 43.71 42.80 42.87 21,028,664 +0.33(+0.77%)
Dec 06, 2017 42.61 43.78 42.41 42.54 25,861,432 -1.11(-2.55%)
Dec 05, 2017 43.95 44.23 43.62 43.66 15,122,074 -0.35(-0.80%)
Dec 04, 2017 44.39 43.76 44.01 17,169,690 +0.27(+0.63%)
Dec 01, 2017 43.37 43.82 43.33 43.73 15,448,082 +0.47(+1.09%)
Nov 30, 2017 43.20 43.75 43.08 43.26 19,548,368 -0.07(-0.16%)
Nov 29, 2017 43.57 43.00 43.33 13,357,911 +0.34(+0.78%)
Nov 28, 2017 43.00 43.15 42.59 43.00 16,390,911 +0.30(+0.70%)
Nov 27, 2017 42.59 42.74 42.43 42.70 12,902,253 +0.16(+0.37%)
Nov 24, 2017 42.66 42.76 42.36 42.54 5,546,027 -0.02(-0.04%)
Nov 22, 2017 42.45 42.72 42.40 42.56 9,423,174 +0.08(+0.18%)
Nov 21, 2017 42.55 42.94 42.41 42.48 17,515,864 +0.13(+0.31%)
Nov 20, 2017 42.30 42.58 41.98 42.35 21,944,548 -0.86(-1.99%)
Nov 17, 2017 43.05 43.39 42.86 43.21 12,626,943 +0.02(+0.05%)
Nov 16, 2017 42.94 43.34 42.86 43.19 15,311,920 +0.29(+0.68%)
Nov 15, 2017 42.86 43.13 42.58 42.90 14,981,573 -0.15(-0.35%)
Nov 14, 2017 43.03 43.19 42.86 43.04 16,231,537 -0.09(-0.20%)
Nov 13, 2017 43.30 43.46 43.11 43.13 17,230,916 -0.30(-0.69%)
Nov 10, 2017 44.06 44.06 43.17 43.43 21,390,380 -0.57(-1.30%)
Nov 09, 2017 44.27 44.35 43.53 44.00 18,064,008 -0.29(-0.65%)
Nov 08, 2017 43.44 44.40 43.41 44.29 19,331,510 +0.77(+1.78%)
Nov 07, 2017 43.74 43.98 43.35 43.51 18,293,464 -0.23(-0.52%)
Nov 06, 2017 43.87 43.97 43.52 43.74 11,137,955 -0.14(-0.32%)
Nov 03, 2017 43.29 44.05 43.20 43.88 12,533,321 +0.54(+1.25%)
Nov 02, 2017 43.43 43.50 43.08 43.34 15,736,720 +0.02(+0.05%)
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.