Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.80 38.59 37.80 38.15 87,511 +0.35(+0.92%)
Jan 30, 2017 38.45 39.19 37.31 37.80 97,203 -1.14(-2.92%)
Jan 27, 2017 39.73 39.73 38.84 38.94 104,571 -0.84(-2.11%)
Jan 26, 2017 39.78 39.93 39.19 39.78 102,173 +0.05(+0.12%)
Jan 25, 2017 40.47 41.51 38.67 39.73 220,998 -1.14(-2.78%)
Jan 24, 2017 40.28 41.02 39.98 40.87 68,065 +0.79(+1.98%)
Jan 23, 2017 39.34 40.13 39.34 40.08 61,311 +0.25(+0.62%)
Jan 20, 2017 39.58 39.98 38.79 39.83 89,508 +0.25(+0.63%)
Jan 19, 2017 39.48 40.08 39.34 39.58 61,578 +0.05(+0.13%)
Jan 18, 2017 39.44 39.83 38.79 39.53 18,664 +0.35(+0.88%)
Jan 17, 2017 39.63 39.63 38.64 39.19 76,993 -0.99(-2.46%)
Jan 13, 2017 40.18 40.18 40.18 0 +0.30(+0.74%)
Jan 12, 2017 40.28 40.42 39.14 39.88 35,269 -0.79(-1.95%)
Jan 11, 2017 40.28 40.67 39.11 40.67 48,232 +0.25(+0.61%)
Jan 10, 2017 39.58 40.52 39.58 40.42 73,205 +0.69(+1.74%)
Jan 09, 2017 40.13 40.42 38.79 39.73 136,511 -0.89(-2.19%)
Jan 06, 2017 40.52 40.67 40.13 40.62 43,429 +0.20(+0.49%)
Jan 05, 2017 40.97 41.32 39.34 40.42 55,584 -0.64(-1.57%)
Jan 04, 2017 41.17 41.36 40.82 41.07 69,685 -0.05(-0.12%)
Jan 03, 2017 42.16 42.16 40.67 41.12 143,199 -0.30(-0.72%)
Dec 30, 2016 41.41 41.41 41.41 0 +0.00(+0.00%)
Dec 29, 2016 41.91 42.35 41.12 41.41 73,143 -0.54(-1.30%)
Dec 28, 2016 41.66 42.11 41.07 41.96 85,762 +0.35(+0.83%)
Dec 27, 2016 40.23 41.71 40.23 41.61 93,456 +1.19(+2.94%)
Dec 23, 2016 40.42 40.42 40.42 0 -0.15(-0.37%)
Dec 22, 2016 40.23 40.82 40.13 40.57 77,690 +0.00(+0.00%)
Dec 21, 2016 39.83 41.12 39.19 40.57 169,736 +0.79(+1.99%)
Dec 20, 2016 39.58 40.08 38.84 39.78 206,075 +0.54(+1.39%)
Dec 19, 2016 38.89 39.53 38.84 39.24 76,852 +0.35(+0.89%)
Dec 16, 2016 39.53 39.78 38.79 38.89 387,096 -0.64(-1.63%)
Dec 15, 2016 38.69 40.23 38.40 39.53 142,113 +0.99(+2.57%)
Dec 14, 2016 38.69 39.14 37.71 38.54 89,639 -0.74(-1.89%)
Dec 13, 2016 38.79 40.03 37.91 39.29 157,566 +0.49(+1.28%)
Dec 12, 2016 39.58 39.58 38.45 38.79 73,333 -0.84(-2.12%)
Dec 09, 2016 39.34 39.83 39.04 39.63 102,688 +0.15(+0.38%)
Dec 08, 2016 38.79 39.53 38.11 39.48 73,864 +0.94(+2.44%)
Dec 07, 2016 38.59 38.77 38.06 38.54 46,944 +0.20(+0.52%)
Dec 06, 2016 37.60 38.40 37.55 38.35 84,091 +0.79(+2.11%)
Dec 05, 2016 37.41 37.70 37.21 37.55 65,994 +0.40(+1.07%)
Dec 02, 2016 37.31 37.36 36.67 37.16 73,627 -0.20(-0.53%)
Dec 01, 2016 37.65 38.45 37.06 37.36 151,691 +0.00(+0.00%)
Nov 30, 2016 37.51 37.70 37.06 37.36 126,135 +0.10(+0.27%)
Nov 29, 2016 37.01 37.85 36.96 37.26 137,358 +0.20(+0.53%)
Nov 28, 2016 36.61 37.16 36.47 37.06 102,764 +0.35(+0.94%)
Nov 25, 2016 37.06 37.60 36.71 36.71 115,477 -0.40(-1.07%)
Nov 23, 2016 37.11 37.11 37.11 0 +1.34(+3.73%)
Nov 22, 2016 34.64 36.32 34.64 35.77 196,770 +1.14(+3.29%)
Nov 21, 2016 34.04 34.64 33.94 34.64 132,288 +0.64(+1.89%)
Nov 18, 2016 33.40 34.24 33.40 33.99 151,539 -0.15(-0.43%)
Nov 17, 2016 33.15 34.44 32.80 34.14 184,847 +0.69(+2.07%)
Nov 16, 2016 32.71 33.74 32.26 33.45 842,772 -2.13(-5.98%)
Nov 15, 2016 34.04 35.63 34.04 35.58 73,488 +1.24(+3.60%)
Nov 14, 2016 34.04 34.64 33.52 34.34 92,319 +0.69(+2.06%)
Nov 11, 2016 34.83 35.53 33.60 33.65 133,475 -1.39(-3.95%)
Nov 10, 2016 32.61 35.13 32.56 35.03 83,530 +2.52(+7.76%)
Nov 09, 2016 30.33 32.51 30.33 32.51 71,755 +1.93(+6.31%)
Nov 08, 2016 31.07 31.07 30.28 30.58 59,746 -0.64(-2.06%)
Nov 07, 2016 31.12 31.32 30.73 31.22 63,049 +0.49(+1.61%)
Nov 04, 2016 30.83 31.27 30.73 30.73 32,794 -0.25(-0.80%)
Nov 03, 2016 30.28 31.07 30.28 30.97 54,568 +0.59(+1.95%)
Nov 02, 2016 31.27 31.28 30.38 30.38 48,385 -0.89(-2.85%)
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.