Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 44.33 44.45 43.89 44.10 5,071,702 -0.19(-0.42%)
Jan 30, 2018 44.55 44.55 44.38 44.28 4,528,056 -0.49(-1.09%)
Jan 29, 2018 45.39 45.51 44.72 44.78 4,216,084 -0.72(-1.58%)
Jan 26, 2018 44.71 45.52 44.71 45.49 4,072,254 +0.78(+1.76%)
Jan 25, 2018 44.41 44.79 44.19 44.71 4,557,406 +0.49(+1.12%)
Jan 24, 2018 44.24 44.51 44.02 44.22 5,099,502 +0.17(+0.40%)
Jan 23, 2018 43.67 44.15 43.63 44.04 5,022,908 +0.19(+0.44%)
Jan 22, 2018 44.00 44.10 43.66 43.85 4,787,788 +0.44(+1.00%)
Jan 19, 2018 43.21 43.71 43.15 43.41 3,745,242 +0.19(+0.44%)
Jan 18, 2018 43.90 44.17 43.07 43.22 6,981,488 -0.69(-1.57%)
Jan 17, 2018 43.51 44.13 43.27 43.91 6,479,988 +0.71(+1.66%)
Jan 16, 2018 42.49 43.54 42.46 43.20 10,065,210 +0.72(+1.71%)
Jan 12, 2018 42.47 42.47 42.47 0 -3.38(-7.36%)
Jan 11, 2018 45.60 45.87 45.45 45.85 2,754,474 +0.48(+1.05%)
Jan 10, 2018 45.55 44.90 45.37 3,336,546 +0.37(+0.82%)
Jan 09, 2018 45.10 45.65 44.97 45.00 3,404,710 +0.02(+0.04%)
Jan 08, 2018 44.94 45.05 44.85 44.98 2,866,372 +0.11(+0.26%)
Jan 05, 2018 44.69 44.88 44.48 44.87 2,737,754 +0.30(+0.66%)
Jan 04, 2018 44.28 44.92 44.23 44.57 3,323,204 +0.45(+1.03%)
Jan 03, 2018 43.87 44.16 43.79 44.12 3,575,614 +0.13(+0.30%)
Jan 02, 2018 44.18 44.33 43.83 43.99 4,227,232 +0.10(+0.22%)
Dec 29, 2017 43.89 43.89 43.89 0 -0.23(-0.51%)
Dec 28, 2017 44.00 44.15 43.79 44.12 1,653,438 +0.26(+0.59%)
Dec 27, 2017 43.76 44.05 43.70 43.85 2,760,222 +0.03(+0.08%)
Dec 26, 2017 43.66 43.94 43.61 43.82 1,735,000 +0.22(+0.49%)
Dec 22, 2017 43.60 43.75 43.40 43.60 3,047,964 +0.05(+0.11%)
Dec 21, 2017 43.76 43.96 43.46 43.55 5,847,450 -0.12(-0.29%)
Dec 20, 2017 44.12 44.14 43.65 43.68 4,538,152 -0.31(-0.70%)
Dec 19, 2017 44.17 44.28 43.95 43.99 4,008,472 -0.15(-0.35%)
Dec 18, 2017 44.87 44.90 44.03 44.15 3,198,148 -0.49(-1.09%)
Dec 15, 2017 44.44 44.83 44.20 44.63 6,039,052 +0.42(+0.95%)
Dec 14, 2017 44.27 44.55 44.12 44.21 3,064,380 -0.03(-0.08%)
Dec 13, 2017 44.33 44.51 44.21 44.24 2,767,868 -0.14(-0.30%)
Dec 12, 2017 44.38 44.57 44.17 44.38 2,390,988 +0.14(+0.32%)
Dec 11, 2017 44.14 44.32 43.95 44.24 2,338,680 +0.16(+0.36%)
Dec 08, 2017 44.03 44.08 43.75 44.08 2,852,766 +0.11(+0.25%)
Dec 07, 2017 43.65 44.10 43.58 43.97 2,159,020 +0.17(+0.38%)
Dec 06, 2017 43.99 44.21 43.73 43.80 3,041,606 -0.11(-0.26%)
Dec 05, 2017 44.19 44.24 43.78 43.92 3,238,770 -0.15(-0.34%)
Dec 04, 2017 44.22 44.37 43.72 44.07 3,898,102 +0.27(+0.62%)
Dec 01, 2017 43.96 44.04 42.62 43.80 3,563,382 -0.02(-0.05%)
Nov 30, 2017 43.80 44.05 43.47 43.82 7,041,044 +0.22(+0.52%)
Nov 29, 2017 43.19 43.78 43.12 43.60 3,096,244 +0.46(+1.07%)
Nov 28, 2017 42.75 43.20 42.68 43.13 3,410,116 +0.41(+0.97%)
Nov 27, 2017 42.54 42.97 42.49 42.72 3,535,316 +0.22(+0.52%)
Nov 24, 2017 42.62 42.74 42.34 42.50 1,243,768 -0.03(-0.06%)
Nov 22, 2017 42.54 42.67 42.42 42.53 2,460,464 -0.01(-0.04%)
Nov 21, 2017 42.51 42.83 42.50 42.54 2,541,784 +0.20(+0.47%)
Nov 20, 2017 42.05 42.47 42.03 42.34 2,789,584 +0.42(+0.99%)
Nov 17, 2017 41.99 42.08 41.63 41.92 3,557,240 -0.23(-0.55%)
Nov 16, 2017 42.36 42.48 42.08 42.15 2,670,004 -0.07(-0.15%)
Nov 15, 2017 41.97 42.31 41.85 42.22 3,033,462 +0.09(+0.20%)
Nov 14, 2017 41.76 42.26 41.63 42.13 2,387,338 -0.07(-0.15%)
Nov 13, 2017 41.63 42.26 41.55 42.20 2,697,820 +0.48(+1.15%)
Nov 10, 2017 41.97 42.01 41.50 41.72 2,363,468 -0.32(-0.76%)
Nov 09, 2017 41.90 42.19 41.78 42.04 1,862,086 +0.05(+0.11%)
Nov 08, 2017 41.86 42.11 41.77 41.99 2,222,676 +0.09(+0.21%)
Nov 07, 2017 42.38 42.51 41.68 41.90 3,040,764 -0.38(-0.90%)
Nov 06, 2017 41.94 42.44 41.92 42.28 3,066,564 +0.29(+0.70%)
Nov 03, 2017 42.10 42.16 41.85 41.99 2,417,424 -0.22(-0.51%)
Nov 02, 2017 42.21 42.35 41.96 42.21 5,814,308 +0.06(+0.14%)
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.