Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.42 40.86 40.07 40.83 1,808,998 +0.27(+0.67%)
Jan 30, 2017 40.52 40.64 39.88 40.56 1,702,136 +0.16(+0.40%)
Jan 27, 2017 40.79 40.93 40.20 40.40 967,054 -0.38(-0.93%)
Jan 26, 2017 41.12 41.43 40.70 40.78 1,238,316 -0.52(-1.26%)
Jan 25, 2017 40.75 41.31 40.75 41.30 911,703 +0.87(+2.15%)
Jan 24, 2017 39.79 40.53 39.77 40.43 2,147,236 +0.93(+2.35%)
Jan 23, 2017 39.87 40.12 39.30 39.50 1,601,964 -0.36(-0.90%)
Jan 20, 2017 39.91 40.03 39.51 39.86 1,804,436 +0.04(+0.10%)
Jan 19, 2017 39.92 39.98 39.62 39.82 1,787,913 +0.04(+0.10%)
Jan 18, 2017 39.98 39.98 39.61 39.78 2,023,999 -0.01(-0.03%)
Jan 17, 2017 40.12 40.28 39.66 39.79 1,601,074 -0.51(-1.27%)
Jan 13, 2017 40.30 40.30 40.30 0 +0.31(+0.78%)
Jan 12, 2017 40.14 40.38 39.32 39.99 2,436,592 -0.13(-0.32%)
Jan 11, 2017 40.62 40.69 39.43 40.12 4,441,048 -0.65(-1.59%)
Jan 10, 2017 40.97 41.41 40.55 40.77 2,787,311 -0.05(-0.12%)
Jan 09, 2017 40.99 41.32 40.52 40.82 1,550,901 -0.28(-0.68%)
Jan 06, 2017 40.98 41.37 40.52 41.10 1,789,267 +0.33(+0.81%)
Jan 05, 2017 40.74 41.12 40.19 40.77 1,775,443 -0.05(-0.12%)
Jan 04, 2017 39.99 40.90 39.17 40.82 1,600,941 +0.75(+1.87%)
Jan 03, 2017 39.90 40.25 39.38 40.07 1,485,856 +0.63(+1.60%)
Dec 30, 2016 39.44 39.44 39.44 0 -0.05(-0.13%)
Dec 29, 2016 39.48 39.67 39.30 39.49 1,004,338 +0.16(+0.41%)
Dec 28, 2016 40.27 40.48 39.22 39.33 1,078,041 -0.77(-1.92%)
Dec 27, 2016 39.80 40.41 39.76 40.10 788,867 +0.37(+0.93%)
Dec 23, 2016 39.73 39.73 39.73 0 +0.10(+0.25%)
Dec 22, 2016 40.39 40.43 39.42 39.63 1,730,063 -0.94(-2.32%)
Dec 21, 2016 40.51 40.84 40.33 40.57 1,668,514 +0.19(+0.47%)
Dec 20, 2016 40.21 40.93 39.91 40.38 2,246,414 +0.53(+1.33%)
Dec 19, 2016 38.91 39.85 38.90 39.85 2,477,295 +0.11(+0.28%)
Dec 16, 2016 39.72 39.98 39.33 39.74 4,920,859 +0.28(+0.71%)
Dec 15, 2016 39.29 39.95 39.17 39.46 2,436,858 +0.15(+0.38%)
Dec 14, 2016 40.23 40.44 39.26 39.31 2,462,996 -1.46(-3.58%)
Dec 13, 2016 40.78 41.02 40.34 40.77 2,306,560 -0.33(-0.80%)
Dec 12, 2016 41.74 41.76 40.98 41.10 2,512,594 -0.76(-1.82%)
Dec 09, 2016 41.60 41.88 41.23 41.86 2,268,987 +0.23(+0.55%)
Dec 08, 2016 41.73 41.92 41.28 41.63 3,168,184 +0.03(+0.07%)
Dec 07, 2016 39.45 41.98 39.41 41.60 5,986,686 +2.44(+6.23%)
Dec 06, 2016 37.39 39.50 37.30 39.16 6,046,081 +1.67(+4.45%)
Dec 05, 2016 36.49 37.80 36.43 37.49 3,897,101 +1.42(+3.94%)
Dec 02, 2016 36.75 36.95 35.74 36.07 3,450,371 -0.76(-2.06%)
Dec 01, 2016 35.98 37.33 35.94 36.83 4,499,275 +1.23(+3.46%)
Nov 30, 2016 34.91 36.04 34.74 35.60 3,188,229 +1.14(+3.31%)
Nov 29, 2016 35.00 35.04 34.44 34.46 1,603,737 -0.93(-2.63%)
Nov 28, 2016 35.66 35.95 35.29 35.39 1,620,164 -0.29(-0.81%)
Nov 25, 2016 35.50 35.98 35.40 35.68 1,191,729 +0.29(+0.82%)
Nov 23, 2016 35.39 35.39 35.39 0 -0.42(-1.17%)
Nov 22, 2016 35.89 36.03 35.30 35.81 2,432,871 -0.35(-0.97%)
Nov 21, 2016 35.93 36.37 35.63 36.16 1,953,164 +0.48(+1.35%)
Nov 18, 2016 35.41 35.96 35.22 35.68 2,455,343 +0.30(+0.85%)
Nov 17, 2016 34.50 35.39 34.42 35.38 2,355,312 +0.89(+2.58%)
Nov 16, 2016 34.22 34.58 34.11 34.49 2,271,265 +0.03(+0.09%)
Nov 15, 2016 34.22 34.56 33.81 34.46 2,804,363 +0.24(+0.70%)
Nov 14, 2016 34.58 35.11 33.81 34.22 3,785,240 -0.16(-0.47%)
Nov 11, 2016 35.13 35.69 34.10 34.38 4,943,337 -0.82(-2.33%)
Nov 10, 2016 34.11 35.45 34.00 35.20 3,920,406 +1.17(+3.44%)
Nov 09, 2016 33.70 33.88 33.09 34.03 4,810,881 -1.34(-3.79%)
Nov 08, 2016 35.10 35.51 34.72 35.37 1,904,801 +0.15(+0.43%)
Nov 07, 2016 34.94 35.25 34.69 35.22 1,863,002 +1.13(+3.31%)
Nov 04, 2016 34.21 34.60 34.00 34.09 1,914,632 -0.14(-0.41%)
Nov 03, 2016 34.95 35.21 34.14 34.23 2,178,151 -0.53(-1.52%)
Nov 02, 2016 35.12 35.56 34.74 34.76 2,271,722 -0.51(-1.45%)
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.