Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.59 38.59 37.20 38.57 8,486,306 +0.10(+0.25%)
Jan 30, 2017 38.02 38.52 37.74 38.47 4,969,767 +0.43(+1.14%)
Jan 27, 2017 39.06 39.07 37.82 38.04 5,930,007 -0.93(-2.38%)
Jan 26, 2017 39.49 39.58 38.83 38.97 3,610,558 -0.45(-1.14%)
Jan 25, 2017 39.69 39.85 39.39 39.42 4,182,803 -0.05(-0.13%)
Jan 24, 2017 38.99 39.67 38.96 39.47 3,675,045 +0.43(+1.11%)
Jan 23, 2017 38.79 39.20 38.46 39.04 5,446,285 +0.19(+0.48%)
Jan 20, 2017 38.68 39.03 38.63 38.85 4,247,770 +0.27(+0.70%)
Jan 19, 2017 38.44 38.95 38.31 38.58 7,624,898 +0.44(+1.16%)
Jan 18, 2017 39.22 39.25 37.83 38.14 7,625,043 -0.93(-2.38%)
Jan 17, 2017 38.65 39.52 38.63 39.07 5,678,921 +0.61(+1.58%)
Jan 13, 2017 38.46 38.46 38.46 0 -0.37(-0.96%)
Jan 12, 2017 38.64 39.03 38.47 38.83 5,583,138 -0.52(-1.31%)
Jan 11, 2017 39.89 39.89 39.00 39.35 4,898,219 -0.54(-1.35%)
Jan 10, 2017 39.79 40.35 39.75 39.89 3,699,585 +0.23(+0.59%)
Jan 09, 2017 39.86 39.96 39.56 39.66 2,882,352 -0.19(-0.47%)
Jan 06, 2017 39.79 39.96 39.50 39.85 3,738,812 -0.04(-0.11%)
Jan 05, 2017 39.88 39.91 39.22 39.89 4,265,573 -0.36(-0.89%)
Jan 04, 2017 40.26 40.51 39.96 40.25 5,340,584 +0.24(+0.60%)
Jan 03, 2017 40.18 40.63 39.77 40.01 5,113,076 +0.04(+0.09%)
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%)
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.