Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 39.97 39.97 39.97 0 -0.21(-0.52%)
Dec 29, 2016 40.31 40.53 40.05 40.18 1,935,952 -0.13(-0.33%)
Dec 28, 2016 40.31 40.74 40.07 40.32 2,933,802 +0.02(+0.06%)
Dec 27, 2016 40.00 40.44 39.97 40.30 2,280,173 +0.36(+0.90%)
Dec 23, 2016 39.94 39.94 39.94 0 -0.18(-0.45%)
Dec 22, 2016 40.87 40.97 40.04 40.12 5,439,379 -0.79(-1.92%)
Dec 21, 2016 40.55 40.97 40.46 40.90 4,865,775 +0.04(+0.09%)
Dec 20, 2016 40.27 40.97 40.23 40.86 3,787,505 +0.65(+1.62%)
Dec 19, 2016 40.38 40.77 40.00 40.21 4,085,288 -0.08(-0.20%)
Dec 16, 2016 40.59 40.84 40.07 40.30 8,247,310 -0.19(-0.48%)
Dec 15, 2016 41.12 41.27 39.79 40.49 6,439,469 -0.65(-1.58%)
Dec 14, 2016 42.30 42.37 41.02 41.14 3,598,309 -1.06(-2.52%)
Dec 13, 2016 41.96 42.82 41.94 42.21 3,916,585 +0.36(+0.86%)
Dec 12, 2016 42.43 42.56 41.43 41.85 3,610,176 -0.52(-1.24%)
Dec 09, 2016 42.72 42.89 42.31 42.37 3,597,071 -0.40(-0.93%)
Dec 08, 2016 43.27 43.33 42.54 42.77 3,557,752 -0.23(-0.54%)
Dec 07, 2016 42.27 43.10 42.15 43.00 2,604,631 +0.87(+2.06%)
Dec 06, 2016 42.26 42.40 41.76 42.13 3,301,975 -0.39(-0.93%)
Dec 05, 2016 41.61 42.67 41.49 42.53 3,823,874 +1.03(+2.49%)
Dec 02, 2016 41.36 41.94 40.99 41.49 3,630,406 +0.01(+0.04%)
Dec 01, 2016 40.81 41.65 40.73 41.48 4,055,168 +0.94(+2.31%)
Nov 30, 2016 41.34 41.42 40.47 40.54 5,667,353 -0.83(-2.01%)
Nov 29, 2016 42.40 42.40 41.27 41.37 4,550,406 -0.94(-2.21%)
Nov 28, 2016 42.45 42.55 41.80 42.31 3,321,420 -0.28(-0.65%)
Nov 25, 2016 42.56 42.87 42.36 42.58 1,728,382 +0.07(+0.18%)
Nov 23, 2016 42.51 42.51 42.51 0 -0.66(-1.53%)
Nov 22, 2016 41.32 43.29 41.16 43.17 8,894,578 +2.05(+4.97%)
Nov 21, 2016 40.58 41.20 40.56 41.13 5,518,427 +0.58(+1.43%)
Nov 18, 2016 42.18 42.27 40.49 40.55 4,996,525 -1.73(-4.08%)
Nov 17, 2016 41.89 42.27 41.54 42.27 3,367,603 +0.53(+1.26%)
Nov 16, 2016 41.90 42.07 41.58 41.74 2,956,446 -0.39(-0.92%)
Nov 15, 2016 42.65 42.87 41.65 42.13 3,799,201 -0.52(-1.22%)
Nov 14, 2016 42.67 43.35 42.55 42.65 3,489,336 +0.22(+0.53%)
Nov 11, 2016 41.60 42.52 41.51 42.43 3,121,795 +0.54(+1.28%)
Nov 10, 2016 41.28 42.28 41.20 41.89 4,186,213 +0.86(+2.08%)
Nov 09, 2016 40.07 41.14 39.42 41.04 3,880,289 +0.46(+1.14%)
Nov 08, 2016 40.78 40.88 40.20 40.58 2,909,296 -0.25(-0.62%)
Nov 07, 2016 40.54 40.88 40.35 40.83 2,746,124 +1.01(+2.54%)
Nov 04, 2016 39.72 40.29 39.72 39.82 2,558,446 +0.07(+0.19%)
Nov 03, 2016 40.23 40.29 39.62 39.74 2,696,927 -0.36(-0.89%)
Nov 02, 2016 39.90 40.61 39.90 40.10 2,619,050 -0.07(-0.19%)
Nov 01, 2016 40.37 40.67 39.72 40.17 2,740,522 -0.14(-0.35%)
Oct 31, 2016 40.38 40.43 40.01 40.32 3,969,452 -0.08(-0.20%)
Oct 28, 2016 40.61 40.84 40.03 40.40 3,628,502 -0.05(-0.13%)
Oct 27, 2016 40.26 40.57 40.19 40.45 4,003,145 +0.21(+0.52%)
Oct 26, 2016 39.42 40.56 39.28 40.24 4,258,735 +0.77(+1.96%)
Oct 25, 2016 38.69 39.60 38.49 39.47 6,591,879 +0.00(+0.00%)
Oct 24, 2016 40.49 41.42 39.26 39.47 15,484,750 -1.19(-2.93%)
Oct 21, 2016 40.16 40.85 39.84 40.66 5,092,417 +0.28(+0.68%)
Oct 20, 2016 40.48 40.61 40.17 40.38 4,131,759 -0.24(-0.59%)
Oct 19, 2016 40.63 40.74 40.38 40.62 3,579,139 +0.10(+0.26%)
Oct 18, 2016 40.72 40.77 40.38 40.52 2,186,343 +0.25(+0.63%)
Oct 17, 2016 40.58 40.75 40.22 40.26 2,355,734 -0.34(-0.84%)
Oct 14, 2016 40.83 41.07 40.61 40.61 2,366,453 -0.04(-0.09%)
Oct 13, 2016 40.44 40.85 39.99 40.64 2,674,661 -0.06(-0.15%)
Oct 12, 2016 40.36 40.83 40.30 40.70 2,733,121 +0.41(+1.02%)
Oct 11, 2016 41.00 41.01 40.25 40.29 2,792,551 -0.64(-1.56%)
Oct 10, 2016 40.88 41.19 40.77 40.93 2,230,135 +0.36(+0.88%)
Oct 07, 2016 40.78 40.96 40.28 40.58 3,640,336 -0.09(-0.22%)
Oct 06, 2016 40.62 40.86 40.38 40.67 4,063,331 -0.02(-0.05%)
Oct 05, 2016 41.48 41.76 40.54 40.69 6,175,408 -1.10(-2.63%)
Oct 04, 2016 41.40 42.00 41.25 41.79 6,617,570 +0.16(+0.38%)
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.