Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.05 42.40 41.91 42.24 313,736 +0.20(+0.48%)
Jan 30, 2018 42.60 42.67 41.85 42.04 156,126 -0.82(-1.91%)
Jan 29, 2018 43.13 43.19 42.57 42.86 112,064 -0.27(-0.63%)
Jan 26, 2018 43.31 43.58 43.11 43.13 162,342 -0.19(-0.44%)
Jan 25, 2018 43.20 43.45 42.92 43.32 162,496 +0.16(+0.37%)
Jan 24, 2018 43.79 43.95 43.12 43.16 182,623 -0.54(-1.24%)
Jan 23, 2018 43.23 43.79 42.80 43.70 123,739 +0.28(+0.64%)
Jan 22, 2018 42.52 43.51 42.52 43.42 252,026 +0.51(+1.19%)
Jan 19, 2018 41.57 42.98 41.41 42.91 223,897 +1.40(+3.37%)
Jan 18, 2018 41.44 41.90 41.21 41.51 211,296 -0.01(-0.02%)
Jan 17, 2018 41.81 42.37 41.47 41.52 277,607 -0.29(-0.69%)
Jan 16, 2018 42.58 42.59 41.62 41.81 188,755 -0.54(-1.28%)
Jan 15, 2018 42.00 42.38 42.00 42.35 38,441 +0.35(+0.83%)
Jan 12, 2018 41.97 42.50 41.78 42.00 183,424 +0.08(+0.19%)
Jan 11, 2018 42.60 42.77 41.77 41.92 200,749 -0.69(-1.62%)
Jan 10, 2018 43.00 42.44 42.61 186,252 +0.00(+0.00%)
Jan 09, 2018 42.84 42.94 42.27 42.61 198,062 +0.33(+0.78%)
Jan 08, 2018 42.03 42.36 41.73 42.28 229,799 +0.22(+0.52%)
Jan 05, 2018 42.25 42.48 41.94 42.06 147,088 -0.19(-0.45%)
Jan 04, 2018 42.28 42.74 41.81 42.25 270,173 +0.00(+0.00%)
Jan 03, 2018 43.46 43.46 42.06 42.25 189,012 -1.22(-2.81%)
Jan 02, 2018 43.77 43.88 43.26 43.47 197,007 -0.03(-0.07%)
Dec 29, 2017 43.50 43.50 43.50 0 +0.11(+0.25%)
Dec 28, 2017 43.55 43.60 43.04 43.39 117,512 -0.17(-0.39%)
Dec 27, 2017 43.06 43.80 42.94 43.56 127,527 +0.55(+1.28%)
Dec 22, 2017 43.33 43.33 42.47 43.01 175,891 -0.32(-0.74%)
Dec 21, 2017 43.17 43.57 42.76 43.33 202,878 +0.13(+0.30%)
Dec 20, 2017 43.55 43.58 42.98 43.20 271,888 -0.35(-0.80%)
Dec 19, 2017 43.98 44.31 43.38 43.55 321,619 -0.01(-0.02%)
Dec 18, 2017 42.98 43.76 42.83 43.56 301,809 +0.39(+0.90%)
Dec 15, 2017 42.86 43.47 42.69 43.17 267,307 +0.23(+0.54%)
Dec 14, 2017 43.00 43.31 42.58 42.94 230,539 +0.05(+0.12%)
Dec 13, 2017 42.83 43.37 42.65 42.89 165,622 +0.03(+0.07%)
Dec 12, 2017 42.41 43.00 42.33 42.86 156,429 +0.49(+1.16%)
Dec 11, 2017 42.78 43.06 42.30 42.37 154,462 -0.42(-0.98%)
Dec 08, 2017 42.59 43.23 42.41 42.79 249,755 +0.22(+0.52%)
Dec 07, 2017 43.58 43.58 41.69 42.57 666,780 -1.73(-3.91%)
Dec 06, 2017 43.41 44.49 43.17 44.30 274,245 +0.87(+2.00%)
Dec 05, 2017 43.01 43.49 42.86 43.43 159,035 +0.41(+0.95%)
Dec 04, 2017 43.49 43.50 42.97 43.02 167,373 -0.34(-0.78%)
Dec 01, 2017 43.03 43.62 42.42 43.36 201,501 +0.21(+0.49%)
Nov 30, 2017 41.95 43.19 41.85 43.15 460,148 +1.15(+2.74%)
Nov 29, 2017 42.02 42.53 41.93 42.00 276,690 +0.01(+0.02%)
Nov 28, 2017 42.72 42.76 41.97 41.99 298,745 -0.82(-1.92%)
Nov 27, 2017 42.99 43.16 42.36 42.81 112,245 -0.16(-0.37%)
Nov 24, 2017 43.22 43.22 42.84 42.97 28,952 -0.19(-0.44%)
Nov 23, 2017 43.17 43.25 42.99 43.16 28,961 -0.12(-0.28%)
Nov 22, 2017 43.27 43.62 43.17 43.28 95,326 -0.01(-0.02%)
Nov 21, 2017 43.69 43.69 42.94 43.29 279,532 -0.10(-0.23%)
Nov 20, 2017 42.75 43.67 42.53 43.39 192,089 +0.66(+1.54%)
Nov 17, 2017 42.90 43.20 42.56 42.73 127,886 -0.06(-0.14%)
Nov 16, 2017 42.22 43.26 42.13 42.79 201,935 +0.65(+1.54%)
Nov 15, 2017 41.50 42.42 41.26 42.14 175,447 +0.38(+0.91%)
Nov 14, 2017 42.08 42.09 41.61 41.76 176,155 -0.68(-1.60%)
Nov 13, 2017 42.25 42.58 42.12 42.44 198,928 +0.12(+0.28%)
Nov 10, 2017 42.38 42.51 42.15 42.32 223,016 -0.01(-0.02%)
Nov 09, 2017 42.45 42.49 42.00 42.33 270,849 -0.17(-0.40%)
Nov 08, 2017 42.02 42.55 41.82 42.50 358,009 +0.31(+0.73%)
Nov 07, 2017 41.53 42.25 41.38 42.19 570,441 +0.77(+1.86%)
Nov 06, 2017 42.07 42.07 40.64 41.42 568,221 -1.54(-3.58%)
Nov 03, 2017 42.29 44.18 41.87 42.96 1,094,940 +2.46(+6.07%)
Nov 02, 2017 40.20 40.76 39.94 40.50 326,123 +0.21(+0.52%)
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.