Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 41.68 42.19 41.58 42.16 25,404,884 +0.34(+0.81%)
Jan 30, 2017 41.94 42.13 41.66 41.82 15,871,524 -0.19(-0.45%)
Jan 27, 2017 41.98 42.30 41.75 42.01 19,018,270 +0.24(+0.57%)
Jan 26, 2017 41.17 41.85 40.99 41.77 28,130,448 +0.38(+0.92%)
Jan 25, 2017 41.33 41.47 40.89 41.39 21,442,956 +0.03(+0.07%)
Jan 24, 2017 41.40 41.74 41.05 41.36 28,699,912 -0.64(-1.52%)
Jan 23, 2017 41.46 42.06 41.39 42.00 25,188,132 +0.55(+1.33%)
Jan 20, 2017 41.33 41.87 41.29 41.45 25,164,892 +0.45(+1.10%)
Jan 19, 2017 40.89 41.02 40.71 41.00 16,688,111 +0.20(+0.49%)
Jan 18, 2017 41.15 41.24 40.77 40.80 19,476,068 -0.31(-0.75%)
Jan 17, 2017 41.00 41.14 40.76 41.11 22,526,328 +0.15(+0.37%)
Jan 13, 2017 40.96 40.96 40.96 0 -0.05(-0.12%)
Jan 12, 2017 40.57 41.11 40.50 41.01 19,899,172 +0.40(+0.98%)
Jan 11, 2017 40.38 40.70 40.28 40.61 24,535,080 -0.20(-0.49%)
Jan 10, 2017 40.66 41.06 40.24 40.81 21,521,728 +0.01(+0.02%)
Jan 09, 2017 41.29 41.40 40.80 40.80 25,479,388 -0.52(-1.26%)
Jan 06, 2017 41.98 42.00 41.21 41.32 32,687,866 -1.33(-3.12%)
Jan 05, 2017 42.85 42.89 42.53 42.65 25,707,068 -0.12(-0.28%)
Jan 04, 2017 42.94 43.00 42.71 42.77 23,198,516 -0.25(-0.58%)
Jan 03, 2017 42.69 43.03 42.52 43.02 26,004,478 +0.49(+1.15%)
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%)
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.