Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 41.62 41.82 41.09 41.24 8,055,106 -0.59(-1.41%)
Jan 30, 2017 42.04 42.04 41.46 41.83 6,281,585 -0.48(-1.13%)
Jan 27, 2017 42.50 42.54 42.11 42.31 4,052,153 -0.14(-0.33%)
Jan 26, 2017 42.48 42.61 42.19 42.45 5,145,653 +0.16(+0.38%)
Jan 25, 2017 42.29 42.45 41.93 42.29 7,746,245 +0.49(+1.17%)
Jan 24, 2017 41.43 42.11 41.23 41.80 5,451,697 +0.61(+1.48%)
Jan 23, 2017 41.11 41.32 40.75 41.19 4,866,162 -0.12(-0.29%)
Jan 20, 2017 41.52 41.74 40.94 41.31 7,369,284 -0.13(-0.31%)
Jan 19, 2017 41.38 41.60 40.95 41.44 10,399,267 +0.34(+0.83%)
Jan 18, 2017 40.07 41.26 39.14 41.10 13,651,664 +0.77(+1.91%)
Jan 17, 2017 41.07 41.33 40.26 40.33 11,114,761 -1.08(-2.61%)
Jan 13, 2017 41.41 41.41 41.41 0 +0.15(+0.36%)
Jan 12, 2017 41.06 41.33 40.42 41.26 6,946,368 -0.06(-0.15%)
Jan 11, 2017 41.14 41.42 40.82 41.32 4,778,287 +0.13(+0.32%)
Jan 10, 2017 41.19 41.49 40.99 41.19 5,197,946 +0.07(+0.17%)
Jan 09, 2017 41.00 41.25 40.64 41.12 4,413,636 -0.11(-0.27%)
Jan 06, 2017 41.30 41.52 40.66 41.23 5,639,831 +0.26(+0.63%)
Jan 05, 2017 40.97 41.48 40.50 40.97 6,336,234 -0.25(-0.61%)
Jan 04, 2017 40.40 41.34 40.34 41.22 8,892,852 +1.02(+2.54%)
Jan 03, 2017 40.05 40.65 39.72 40.20 6,951,653 +0.73(+1.85%)
Dec 30, 2016 39.47 39.47 39.47 0 -0.11(-0.28%)
Dec 29, 2016 39.85 39.99 39.41 39.58 4,935,155 -0.31(-0.78%)
Dec 28, 2016 40.50 40.58 39.85 39.89 3,947,479 -0.58(-1.43%)
Dec 27, 2016 40.36 40.58 40.27 40.47 5,426,743 +0.15(+0.37%)
Dec 23, 2016 40.32 40.32 40.32 0 +0.55(+1.38%)
Dec 22, 2016 39.93 40.02 39.65 39.77 5,475,739 -0.21(-0.53%)
Dec 21, 2016 40.13 40.19 39.71 39.98 7,292,706 -0.17(-0.42%)
Dec 20, 2016 39.24 40.16 39.22 40.15 12,846,334 +1.40(+3.61%)
Dec 19, 2016 39.01 39.06 38.48 38.75 10,293,354 -0.09(-0.23%)
Dec 16, 2016 39.59 39.70 38.69 38.84 13,466,392 -0.58(-1.47%)
Dec 15, 2016 39.18 39.96 39.18 39.42 14,957,289 +0.42(+1.08%)
Dec 14, 2016 38.60 39.75 38.50 39.00 11,653,081 +0.05(+0.13%)
Dec 13, 2016 39.21 39.28 38.61 38.95 7,021,489 -0.08(-0.20%)
Dec 12, 2016 39.10 39.41 38.76 39.03 8,288,957 -0.29(-0.74%)
Dec 09, 2016 39.47 39.50 38.96 39.32 8,682,476 -0.10(-0.25%)
Dec 08, 2016 39.65 39.89 39.23 39.42 17,535,548 +0.05(+0.13%)
Dec 07, 2016 39.27 39.38 38.87 39.37 9,692,635 +0.10(+0.25%)
Dec 06, 2016 39.20 39.30 38.70 39.27 7,894,595 +0.27(+0.69%)
Dec 05, 2016 39.14 39.66 38.90 39.00 11,255,725 +0.24(+0.62%)
Dec 02, 2016 39.30 39.41 38.46 38.76 12,058,289 -0.85(-2.15%)
Dec 01, 2016 39.11 39.69 38.80 39.61 15,163,489 +0.95(+2.46%)
Nov 30, 2016 39.07 39.35 38.56 38.66 12,973,858 +0.20(+0.52%)
Nov 29, 2016 38.40 38.65 38.15 38.46 6,958,551 +0.11(+0.29%)
Nov 28, 2016 38.52 38.78 38.32 38.35 6,973,873 -0.64(-1.64%)
Nov 25, 2016 39.00 39.00 38.62 38.99 3,418,536 -0.12(-0.31%)
Nov 23, 2016 39.11 39.11 39.11 0 +0.87(+2.28%)
Nov 22, 2016 38.30 38.42 37.74 38.24 11,477,950 +0.14(+0.37%)
Nov 21, 2016 37.71 38.15 37.64 38.10 11,882,248 +0.62(+1.65%)
Nov 18, 2016 37.16 37.80 37.00 37.48 10,446,735 +0.44(+1.19%)
Nov 17, 2016 36.66 37.33 36.35 37.04 9,376,496 +0.34(+0.93%)
Nov 16, 2016 36.67 37.34 36.45 36.70 10,700,104 -0.50(-1.34%)
Nov 15, 2016 36.33 37.23 36.04 37.20 16,471,578 +0.44(+1.20%)
Nov 14, 2016 36.43 37.71 36.29 36.76 22,461,970 +0.68(+1.88%)
Nov 11, 2016 34.97 36.12 34.85 36.08 11,738,653 +0.82(+2.33%)
Nov 10, 2016 34.26 35.63 34.23 35.26 23,741,408 +1.55(+4.60%)
Nov 09, 2016 32.55 33.90 32.42 33.71 23,315,632 +1.30(+4.01%)
Nov 08, 2016 32.11 32.52 31.91 32.41 6,872,884 +0.10(+0.31%)
Nov 07, 2016 31.76 32.31 31.76 32.31 7,413,419 +1.41(+4.56%)
Nov 04, 2016 31.18 31.41 30.66 30.90 6,657,943 -0.25(-0.80%)
Nov 03, 2016 31.16 31.44 31.01 31.15 4,740,658 +0.09(+0.29%)
Nov 02, 2016 31.45 31.45 30.87 31.06 8,889,239 -0.59(-1.86%)
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.