Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 42.53 42.53 42.53 0 -0.13(-0.30%)
Dec 29, 2016 42.53 42.80 42.53 42.66 12,389,060 +0.14(+0.33%)
Dec 28, 2016 42.65 42.82 42.47 42.52 11,025,816 -0.13(-0.30%)
Dec 27, 2016 42.73 42.84 42.52 42.65 11,431,489 -0.08(-0.19%)
Dec 23, 2016 42.73 42.73 42.73 0 +0.01(+0.02%)
Dec 22, 2016 42.24 42.78 42.16 42.72 17,557,564 +0.36(+0.85%)
Dec 21, 2016 42.42 42.57 42.33 42.36 13,750,633 -0.11(-0.26%)
Dec 20, 2016 42.17 42.76 42.14 42.47 21,164,272 +0.35(+0.83%)
Dec 19, 2016 41.67 42.18 41.45 42.12 20,563,794 +0.45(+1.08%)
Dec 16, 2016 41.65 41.75 41.42 41.67 27,954,544 +0.17(+0.41%)
Dec 15, 2016 40.90 41.68 40.85 41.50 24,484,640 +0.40(+0.97%)
Dec 14, 2016 41.30 41.55 40.93 41.10 26,330,212 -0.26(-0.63%)
Dec 13, 2016 41.27 41.56 41.22 41.36 20,715,848 +0.24(+0.58%)
Dec 12, 2016 40.56 41.35 40.53 41.12 31,909,648 +0.74(+1.83%)
Dec 09, 2016 40.28 40.42 40.17 40.38 17,105,180 -0.03(-0.07%)
Dec 08, 2016 40.25 40.75 40.19 40.41 21,998,506 -0.04(-0.10%)
Dec 07, 2016 39.49 40.49 39.44 40.45 32,956,842 +1.10(+2.80%)
Dec 06, 2016 38.78 39.41 38.70 39.35 23,561,200 +0.72(+1.86%)
Dec 05, 2016 38.70 38.98 38.63 38.63 20,772,892 +0.02(+0.05%)
Dec 02, 2016 38.84 39.12 38.47 38.61 16,102,161 -0.27(-0.69%)
Dec 01, 2016 38.63 38.91 38.16 38.88 27,397,232 +0.25(+0.65%)
Nov 30, 2016 39.21 39.21 38.62 38.63 32,678,460 -0.85(-2.15%)
Nov 29, 2016 39.58 39.63 39.27 39.48 19,856,288 -0.06(-0.15%)
Nov 28, 2016 39.18 39.67 39.17 39.54 26,621,272 +0.33(+0.84%)
Nov 25, 2016 38.77 39.21 38.73 39.21 10,844,449 +0.48(+1.24%)
Nov 23, 2016 38.73 38.73 38.73 0 +0.18(+0.47%)
Nov 22, 2016 37.99 38.74 37.82 38.55 26,151,600 +0.81(+2.15%)
Nov 21, 2016 37.67 37.74 37.46 37.74 17,238,610 +0.18(+0.48%)
Nov 18, 2016 37.45 37.61 37.30 37.56 16,982,232 +0.15(+0.40%)
Nov 17, 2016 37.30 37.69 37.27 37.41 21,183,458 +0.26(+0.70%)
Nov 16, 2016 36.92 37.23 36.85 37.15 20,835,616 +0.38(+1.03%)
Nov 15, 2016 36.16 36.77 36.14 36.77 20,884,732 +0.64(+1.77%)
Nov 14, 2016 36.61 36.63 36.10 36.13 26,127,746 -0.38(-1.04%)
Nov 11, 2016 36.51 36.57 36.30 36.51 25,316,780 -0.06(-0.16%)
Nov 10, 2016 37.47 37.47 36.40 36.57 37,990,380 -0.87(-2.32%)
Nov 09, 2016 36.97 37.53 36.43 37.44 34,760,448 +0.45(+1.22%)
Nov 08, 2016 36.81 37.09 36.81 36.99 17,791,402 +0.18(+0.49%)
Nov 07, 2016 36.79 36.87 36.64 36.81 21,392,940 +0.31(+0.85%)
Nov 04, 2016 36.78 36.82 36.50 36.50 23,256,252 -0.13(-0.35%)
Nov 03, 2016 36.56 36.99 36.38 36.63 25,546,912 +0.26(+0.71%)
Nov 02, 2016 36.60 36.70 36.30 36.37 26,047,628 -0.19(-0.52%)
Nov 01, 2016 36.97 37.19 36.40 36.56 27,613,828 -0.23(-0.63%)
Oct 31, 2016 36.61 36.82 36.52 36.79 31,381,544 +0.28(+0.77%)
Oct 28, 2016 36.65 36.81 36.45 36.51 23,224,072 -0.01(-0.03%)
Oct 27, 2016 36.60 36.89 36.46 36.52 43,181,400 +0.09(+0.25%)
Oct 26, 2016 36.64 36.77 36.27 36.43 32,877,340 -0.27(-0.74%)
Oct 25, 2016 37.06 36.55 36.70 40,486,344 -0.16(-0.43%)
Oct 24, 2016 36.51 37.33 36.30 36.86 100,579,944 -0.63(-1.68%)
Oct 21, 2016 38.40 38.67 36.96 37.49 82,764,992 -1.16(-3.00%)
Oct 20, 2016 39.05 39.08 38.50 38.65 31,128,992 -0.73(-1.85%)
Oct 19, 2016 39.46 39.57 39.32 39.38 11,711,464 +0.02(+0.05%)
Oct 18, 2016 39.23 39.45 39.15 39.36 16,038,159 +0.09(+0.23%)
Oct 17, 2016 39.10 39.49 39.05 39.27 13,885,020 +0.05(+0.13%)
Oct 14, 2016 39.41 39.58 39.22 39.22 13,516,996 -0.15(-0.38%)
Oct 13, 2016 39.28 39.48 39.02 39.37 17,546,584 +0.04(+0.10%)
Oct 12, 2016 39.15 39.48 39.06 39.33 17,179,728 +0.23(+0.59%)
Oct 11, 2016 38.94 39.38 38.60 39.10 22,314,784 +0.09(+0.23%)
Oct 10, 2016 38.93 39.20 38.21 39.01 19,020,656 +0.14(+0.36%)
Oct 07, 2016 39.22 39.29 38.71 38.87 19,171,956 -0.24(-0.61%)
Oct 06, 2016 39.13 39.20 38.91 39.11 15,750,234 -0.05(-0.13%)
Oct 05, 2016 39.61 39.63 38.83 39.16 22,600,812 -0.74(-1.85%)
Oct 04, 2016 40.72 40.76 39.71 39.90 33,173,924 -0.87(-2.13%)
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.