Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 48.60 48.60 48.60 0 -0.55(-1.11%)
Dec 28, 2017 48.96 49.54 48.79 49.15 651,553 +0.12(+0.25%)
Dec 27, 2017 48.50 49.35 48.23 49.02 1,057,529 +0.25(+0.50%)
Dec 26, 2017 47.45 48.94 47.00 48.78 807,372 +1.43(+3.03%)
Dec 22, 2017 46.15 47.54 45.65 47.35 693,674 +1.34(+2.91%)
Dec 21, 2017 45.05 46.48 44.85 46.01 974,061 +0.83(+1.84%)
Dec 20, 2017 43.91 45.46 43.13 45.18 647,148 +1.80(+4.15%)
Dec 19, 2017 43.15 43.75 42.58 43.38 792,850 +0.43(+1.01%)
Dec 18, 2017 42.20 43.47 41.91 42.94 603,463 +1.12(+2.68%)
Dec 15, 2017 42.39 41.61 41.82 1,754,551 -0.02(-0.05%)
Dec 14, 2017 41.89 42.61 41.57 41.84 589,934 -0.18(-0.43%)
Dec 13, 2017 42.90 42.90 41.69 42.02 867,378 -0.79(-1.85%)
Dec 12, 2017 42.69 44.00 42.45 42.81 1,480,373 +0.53(+1.25%)
Dec 11, 2017 41.93 42.76 41.89 42.28 680,306 +0.35(+0.83%)
Dec 08, 2017 41.23 42.41 40.84 41.93 859,638 +1.35(+3.32%)
Dec 07, 2017 39.39 40.64 39.18 40.58 1,150,698 +1.39(+3.54%)
Dec 06, 2017 40.35 40.35 38.78 39.20 1,132,563 -1.39(-3.42%)
Dec 05, 2017 41.18 41.54 40.39 40.58 1,091,218 -0.66(-1.60%)
Dec 04, 2017 43.14 43.55 41.08 41.24 1,127,687 -1.98(-4.58%)
Dec 01, 2017 43.83 44.76 43.48 43.23 1,439,069 -0.10(-0.24%)
Nov 30, 2017 42.59 43.88 41.59 43.33 1,535,405 +1.22(+2.89%)
Nov 29, 2017 42.35 42.83 41.53 42.11 786,727 -0.19(-0.45%)
Nov 28, 2017 42.29 42.90 41.99 42.30 1,090,629 -0.17(-0.40%)
Nov 27, 2017 42.99 43.31 42.31 42.47 917,472 -0.82(-1.90%)
Nov 24, 2017 43.06 44.20 42.43 43.29 291,876 +0.54(+1.26%)
Nov 22, 2017 42.87 43.33 42.37 42.75 495,741 +0.35(+0.82%)
Nov 21, 2017 41.99 42.79 41.76 42.40 539,875 +0.71(+1.70%)
Nov 20, 2017 41.46 41.94 40.89 41.70 868,859 +0.18(+0.43%)
Nov 17, 2017 41.30 41.85 40.89 41.52 997,635 +0.50(+1.22%)
Nov 16, 2017 40.98 41.88 40.52 41.02 1,036,913 +0.18(+0.44%)
Nov 15, 2017 41.48 41.67 40.54 40.84 1,572,307 -1.24(-2.94%)
Nov 14, 2017 45.16 45.26 42.02 42.07 2,526,653 -3.39(-7.45%)
Nov 13, 2017 47.12 47.12 45.18 45.46 1,641,630 -1.69(-3.58%)
Nov 10, 2017 47.33 47.81 46.63 47.15 930,370 -0.13(-0.28%)
Nov 09, 2017 46.57 47.76 46.43 47.28 1,315,879 +0.45(+0.97%)
Nov 08, 2017 47.80 48.17 46.68 46.83 1,794,197 -1.37(-2.84%)
Nov 07, 2017 48.14 49.83 45.37 48.19 2,003,998 -1.67(-3.35%)
Nov 06, 2017 47.97 49.92 47.01 49.86 1,301,624 +2.32(+4.88%)
Nov 03, 2017 47.54 48.47 46.43 47.54 1,140,334 -0.09(-0.20%)
Nov 02, 2017 49.84 50.34 46.10 47.64 1,631,294 -2.21(-4.43%)
Nov 01, 2017 47.92 50.36 47.31 49.84 1,143,871 +1.82(+3.79%)
Oct 31, 2017 47.01 48.36 46.40 48.02 964,666 +1.07(+2.27%)
Oct 30, 2017 45.62 47.19 45.23 46.96 767,752 +1.48(+3.26%)
Oct 27, 2017 43.39 45.68 43.17 45.48 983,992 +1.87(+4.28%)
Oct 26, 2017 43.22 43.77 42.66 43.61 1,085,535 +0.32(+0.74%)
Oct 25, 2017 43.33 43.60 42.79 43.29 814,329 -0.01(-0.02%)
Oct 24, 2017 43.01 43.72 42.69 43.30 844,862 +0.50(+1.17%)
Oct 23, 2017 44.52 44.80 42.78 42.80 1,117,947 -1.62(-3.65%)
Oct 20, 2017 44.88 44.88 43.87 44.42 891,659 -0.14(-0.32%)
Oct 19, 2017 45.32 45.97 44.38 44.56 1,250,350 -1.21(-2.64%)
Oct 18, 2017 47.08 47.18 45.64 45.77 980,911 -0.79(-1.70%)
Oct 17, 2017 46.10 46.70 45.46 46.56 673,371 +0.31(+0.67%)
Oct 16, 2017 46.81 47.16 45.92 46.25 720,901 -0.15(-0.33%)
Oct 13, 2017 47.13 47.91 46.36 46.40 944,581 +0.46(+1.01%)
Oct 12, 2017 45.19 46.11 44.72 45.94 835,893 +0.13(+0.29%)
Oct 11, 2017 45.99 46.30 45.20 45.81 978,721 +0.10(+0.23%)
Oct 10, 2017 45.86 46.65 45.50 45.71 823,290 +0.41(+0.89%)
Oct 09, 2017 45.15 45.41 44.82 45.30 394,396 +0.47(+1.05%)
Oct 06, 2017 45.11 45.88 44.71 44.83 890,444 -1.37(-2.96%)
Oct 05, 2017 45.75 46.27 45.59 46.20 941,679 +0.82(+1.81%)
Oct 04, 2017 46.56 46.68 44.93 45.38 1,290,898 -1.03(-2.21%)
Oct 03, 2017 46.62 46.81 45.13 46.40 767,388 -0.21(-0.45%)
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.