Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.40 38.39 37.01 38.38 8,529,363 +0.10(+0.25%)
Jan 30, 2017 37.83 38.33 37.55 38.28 4,994,982 +0.43(+1.14%)
Jan 27, 2017 38.86 38.88 37.63 37.85 5,960,094 -0.92(-2.38%)
Jan 26, 2017 39.29 39.38 38.63 38.77 3,628,876 -0.45(-1.14%)
Jan 25, 2017 39.49 39.64 39.19 39.22 4,204,025 -0.05(-0.13%)
Jan 24, 2017 38.79 39.47 38.76 39.27 3,693,691 +0.43(+1.11%)
Jan 23, 2017 38.59 39.00 38.27 38.84 5,473,917 +0.19(+0.48%)
Jan 20, 2017 38.48 38.83 38.44 38.65 4,269,322 +0.27(+0.70%)
Jan 19, 2017 38.25 38.75 38.12 38.38 7,663,584 +0.44(+1.16%)
Jan 18, 2017 39.03 39.05 37.64 37.94 7,663,730 -0.92(-2.38%)
Jan 17, 2017 38.45 39.32 38.44 38.87 5,707,734 +0.60(+1.58%)
Jan 13, 2017 38.27 38.27 38.27 0 -0.37(-0.96%)
Jan 12, 2017 38.44 38.83 38.27 38.64 5,611,465 -0.51(-1.31%)
Jan 11, 2017 39.69 39.69 38.80 39.15 4,923,071 -0.54(-1.35%)
Jan 10, 2017 39.58 40.14 39.55 39.69 3,718,356 +0.23(+0.59%)
Jan 09, 2017 39.66 39.76 39.36 39.46 2,896,976 -0.19(-0.47%)
Jan 06, 2017 39.58 39.76 39.30 39.64 3,757,782 -0.04(-0.11%)
Jan 05, 2017 39.67 39.70 39.03 39.69 4,287,215 -0.36(-0.89%)
Jan 04, 2017 40.05 40.31 39.76 40.05 5,367,681 +0.24(+0.60%)
Jan 03, 2017 39.98 40.43 39.57 39.81 5,139,018 +0.04(+0.09%)
Dec 30, 2016 39.77 39.77 39.77 0 -0.21(-0.52%)
Dec 29, 2016 40.11 40.32 39.85 39.98 1,945,774 -0.13(-0.33%)
Dec 28, 2016 40.11 40.53 39.87 40.11 2,948,688 +0.02(+0.06%)
Dec 27, 2016 39.79 40.24 39.77 40.09 2,291,742 +0.36(+0.90%)
Dec 23, 2016 39.73 39.73 39.73 0 -0.18(-0.45%)
Dec 22, 2016 40.67 40.76 39.84 39.91 5,466,977 -0.78(-1.92%)
Dec 21, 2016 40.35 40.76 40.26 40.70 4,890,462 +0.04(+0.09%)
Dec 20, 2016 40.07 40.76 40.02 40.66 3,806,722 +0.65(+1.62%)
Dec 19, 2016 40.17 40.56 39.79 40.01 4,106,016 -0.08(-0.20%)
Dec 16, 2016 40.38 40.64 39.87 40.09 8,289,154 -0.19(-0.48%)
Dec 15, 2016 40.91 41.06 39.58 40.29 6,472,141 -0.65(-1.58%)
Dec 14, 2016 42.08 42.16 40.81 40.93 3,616,566 -1.06(-2.52%)
Dec 13, 2016 41.75 42.60 41.72 41.99 3,936,456 +0.36(+0.86%)
Dec 12, 2016 42.22 42.34 41.23 41.63 3,628,493 -0.52(-1.24%)
Dec 09, 2016 42.51 42.67 42.10 42.16 3,615,321 -0.40(-0.93%)
Dec 08, 2016 43.05 43.11 42.32 42.55 3,575,803 -0.23(-0.54%)
Dec 07, 2016 42.05 42.89 41.93 42.78 2,617,846 +0.85(+2.02%)
Dec 06, 2016 42.06 42.20 41.56 41.94 3,317,282 -0.39(-0.93%)
Dec 05, 2016 41.42 42.48 41.30 42.33 3,841,600 +1.03(+2.49%)
Dec 02, 2016 41.17 41.74 40.80 41.30 3,647,235 +0.01(+0.04%)
Dec 01, 2016 40.63 41.46 40.54 41.29 4,073,966 +0.93(+2.31%)
Nov 30, 2016 41.15 41.23 40.29 40.35 5,693,625 -0.83(-2.01%)
Nov 29, 2016 42.20 42.20 41.08 41.18 4,571,500 -0.93(-2.21%)
Nov 28, 2016 42.25 42.36 41.61 42.11 3,336,816 -0.27(-0.65%)
Nov 25, 2016 42.37 42.67 42.16 42.39 1,736,394 +0.07(+0.17%)
Nov 23, 2016 42.31 42.31 42.31 0 -0.66(-1.53%)
Nov 22, 2016 41.13 43.09 40.97 42.97 8,935,809 +2.04(+4.97%)
Nov 21, 2016 40.40 41.01 40.37 40.94 5,544,009 +0.58(+1.43%)
Nov 18, 2016 41.98 42.08 40.30 40.36 5,019,687 -1.72(-4.08%)
Nov 17, 2016 41.70 42.08 41.34 42.08 3,383,214 +0.53(+1.26%)
Nov 16, 2016 41.71 41.88 41.39 41.55 2,970,151 -0.38(-0.92%)
Nov 15, 2016 42.45 42.68 41.46 41.94 3,816,813 -0.52(-1.22%)
Nov 14, 2016 42.47 43.15 42.36 42.45 3,505,511 +0.22(+0.53%)
Nov 11, 2016 41.41 42.32 41.32 42.23 3,136,266 +0.53(+1.28%)
Nov 10, 2016 41.09 42.08 41.01 41.70 4,205,619 +0.85(+2.08%)
Nov 09, 2016 39.89 40.95 39.24 40.85 3,898,276 +0.46(+1.14%)
Nov 08, 2016 40.59 40.69 40.01 40.39 2,922,782 -0.25(-0.62%)
Nov 07, 2016 40.35 40.69 40.16 40.64 2,758,854 +1.01(+2.54%)
Nov 04, 2016 39.54 40.11 39.54 39.63 2,570,306 +0.07(+0.19%)
Nov 03, 2016 40.04 40.11 39.43 39.56 2,709,429 -0.36(-0.89%)
Nov 02, 2016 39.72 40.42 39.72 39.92 2,631,191 -0.07(-0.19%)
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.