Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 48.57 48.57 48.57 0 -0.55(-1.11%)
Dec 28, 2017 48.93 49.52 48.76 49.12 651,916 +0.12(+0.25%)
Dec 27, 2017 48.47 49.33 48.21 49.00 1,058,118 +0.25(+0.50%)
Dec 26, 2017 47.42 48.91 46.98 48.75 807,822 +1.43(+3.03%)
Dec 22, 2017 46.12 47.52 45.62 47.32 694,060 +1.34(+2.91%)
Dec 21, 2017 45.02 46.45 44.82 45.98 974,603 +0.83(+1.84%)
Dec 20, 2017 43.89 45.43 43.11 45.15 647,508 +1.80(+4.15%)
Dec 19, 2017 43.13 43.73 42.56 43.35 793,291 +0.43(+1.01%)
Dec 18, 2017 42.17 43.45 41.89 42.92 603,799 +1.12(+2.68%)
Dec 15, 2017 42.36 41.59 41.80 1,755,528 -0.02(-0.04%)
Dec 14, 2017 41.86 42.59 41.54 41.82 590,262 -0.18(-0.43%)
Dec 13, 2017 42.88 42.88 41.66 41.99 867,861 -0.79(-1.85%)
Dec 12, 2017 42.66 43.97 42.43 42.79 1,481,197 +0.53(+1.25%)
Dec 11, 2017 41.91 42.74 41.86 42.26 680,685 +0.35(+0.83%)
Dec 08, 2017 41.20 42.39 40.82 41.91 860,116 +1.35(+3.32%)
Dec 07, 2017 39.37 40.62 39.16 40.56 1,151,338 +1.39(+3.54%)
Dec 06, 2017 40.33 40.33 38.76 39.18 1,133,193 -1.39(-3.42%)
Dec 05, 2017 41.16 41.51 40.36 40.56 1,091,825 -0.66(-1.60%)
Dec 04, 2017 43.12 43.52 41.06 41.22 1,128,315 -1.98(-4.58%)
Dec 01, 2017 43.80 44.74 43.46 43.20 1,439,870 -0.10(-0.24%)
Nov 30, 2017 42.57 43.85 41.57 43.30 1,536,259 +1.22(+2.89%)
Nov 29, 2017 42.32 42.81 41.50 42.09 787,164 -0.19(-0.45%)
Nov 28, 2017 42.27 42.87 41.97 42.28 1,091,236 -0.17(-0.40%)
Nov 27, 2017 42.97 43.28 42.29 42.45 917,982 -0.82(-1.89%)
Nov 24, 2017 43.04 44.17 42.41 43.27 292,038 +0.54(+1.26%)
Nov 22, 2017 42.84 43.30 42.34 42.73 496,017 +0.35(+0.82%)
Nov 21, 2017 41.97 42.77 41.74 42.38 540,175 +0.71(+1.70%)
Nov 20, 2017 41.44 41.92 40.86 41.67 869,342 +0.18(+0.43%)
Nov 17, 2017 41.28 41.83 40.86 41.50 998,190 +0.50(+1.22%)
Nov 16, 2017 40.96 41.85 40.50 41.00 1,037,490 +0.18(+0.44%)
Nov 15, 2017 41.46 41.65 40.52 40.82 1,573,181 -1.23(-2.94%)
Nov 14, 2017 45.13 45.24 41.99 42.05 2,528,059 -3.38(-7.45%)
Nov 13, 2017 47.09 47.09 45.15 45.43 1,642,543 -1.69(-3.58%)
Nov 10, 2017 47.30 47.78 46.60 47.12 930,887 -0.13(-0.28%)
Nov 09, 2017 46.55 47.73 46.41 47.25 1,316,611 +0.45(+0.97%)
Nov 08, 2017 47.77 48.14 46.65 46.80 1,795,195 -1.37(-2.84%)
Nov 07, 2017 48.11 49.80 45.34 48.17 2,005,112 -1.67(-3.35%)
Nov 06, 2017 47.94 49.89 46.98 49.84 1,302,348 +2.32(+4.88%)
Nov 03, 2017 47.52 48.44 46.41 47.52 1,140,968 -0.09(-0.20%)
Nov 02, 2017 49.81 50.32 46.08 47.61 1,632,202 -2.21(-4.43%)
Nov 01, 2017 47.89 50.34 47.28 49.82 1,144,508 +1.82(+3.79%)
Oct 31, 2017 46.98 48.33 46.37 48.00 965,203 +1.06(+2.27%)
Oct 30, 2017 45.59 47.16 45.21 46.93 768,180 +1.48(+3.26%)
Oct 27, 2017 43.36 45.65 43.14 45.45 984,540 +1.87(+4.28%)
Oct 26, 2017 43.19 43.75 42.64 43.59 1,086,139 +0.32(+0.74%)
Oct 25, 2017 43.30 43.58 42.77 43.27 814,782 -0.01(-0.02%)
Oct 24, 2017 42.98 43.69 42.66 43.28 845,332 +0.50(+1.17%)
Oct 23, 2017 44.49 44.77 42.76 42.78 1,118,569 -1.62(-3.65%)
Oct 20, 2017 44.85 44.85 43.84 44.40 892,156 -0.14(-0.32%)
Oct 19, 2017 45.29 45.94 44.36 44.54 1,251,046 -1.21(-2.64%)
Oct 18, 2017 47.06 47.15 45.61 45.75 981,456 -0.79(-1.70%)
Oct 17, 2017 46.08 46.67 45.43 46.54 673,745 +0.31(+0.67%)
Oct 16, 2017 46.78 47.13 45.90 46.23 721,302 -0.15(-0.33%)
Oct 13, 2017 47.10 47.88 46.33 46.38 945,107 +0.46(+1.01%)
Oct 12, 2017 45.16 46.09 44.70 45.92 836,358 +0.13(+0.29%)
Oct 11, 2017 45.96 46.27 45.17 45.78 979,265 +0.10(+0.23%)
Oct 10, 2017 45.83 46.62 45.47 45.68 823,749 +0.41(+0.89%)
Oct 09, 2017 45.12 45.39 44.79 45.27 394,615 +0.47(+1.05%)
Oct 06, 2017 45.09 45.86 44.68 44.80 890,940 -1.37(-2.96%)
Oct 05, 2017 45.73 46.25 45.57 46.17 942,203 +0.82(+1.81%)
Oct 04, 2017 46.54 46.65 44.91 45.35 1,291,616 -1.03(-2.21%)
Oct 03, 2017 46.59 46.79 45.10 46.38 767,815 -0.21(-0.44%)
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.