Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 49.39 49.82 48.32 48.89 583,592 -0.41(-0.84%)
Jan 30, 2018 51.01 51.25 48.90 49.31 1,110,262 -2.23(-4.34%)
Jan 29, 2018 51.55 52.18 51.08 51.54 1,021,254 -0.15(-0.29%)
Jan 26, 2018 52.38 52.38 50.74 51.69 730,561 -0.39(-0.74%)
Jan 25, 2018 52.85 53.01 51.61 52.08 526,191 -0.39(-0.74%)
Jan 24, 2018 53.00 53.18 51.43 52.47 540,599 -0.25(-0.47%)
Jan 23, 2018 53.44 53.68 51.71 52.71 717,732 -0.31(-0.59%)
Jan 22, 2018 53.03 51.87 53.02 730,557 +1.19(+2.29%)
Jan 19, 2018 50.34 51.95 50.04 51.83 760,007 +1.04(+2.04%)
Jan 18, 2018 50.66 51.51 49.66 50.80 1,213,695 +0.18(+0.35%)
Jan 17, 2018 50.34 51.58 49.63 50.62 1,636,039 -0.46(-0.90%)
Jan 16, 2018 52.65 52.65 50.98 51.08 1,032,289 -1.40(-2.66%)
Jan 12, 2018 52.48 52.48 52.48 0 +0.16(+0.31%)
Jan 11, 2018 51.19 53.23 50.56 52.32 1,187,361 +1.59(+3.14%)
Jan 10, 2018 51.49 50.72 761,251 +0.38(+0.75%)
Jan 09, 2018 50.50 50.73 49.88 50.34 772,765 -0.15(-0.30%)
Jan 08, 2018 50.14 50.66 49.51 50.50 678,426 +0.37(+0.73%)
Jan 05, 2018 49.55 50.17 48.85 50.13 702,318 +0.41(+0.83%)
Jan 04, 2018 49.81 50.25 49.03 49.71 561,358 +0.09(+0.19%)
Jan 03, 2018 49.99 50.81 49.02 49.62 714,168 -0.22(-0.44%)
Jan 02, 2018 49.11 50.24 48.85 49.84 748,899 +1.24(+2.54%)
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%)
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.