Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.47 38.46 37.08 38.45 8,513,877 +0.10(+0.25%)
Jan 30, 2017 37.89 38.39 37.62 38.35 4,985,914 +0.43(+1.14%)
Jan 27, 2017 38.93 38.95 37.70 37.92 5,949,273 -0.93(-2.38%)
Jan 26, 2017 39.36 39.46 38.70 38.84 3,622,288 -0.45(-1.14%)
Jan 25, 2017 39.56 39.72 39.26 39.29 4,196,393 -0.05(-0.13%)
Jan 24, 2017 38.87 39.54 38.84 39.34 3,686,985 +0.43(+1.11%)
Jan 23, 2017 38.66 39.07 38.34 38.91 5,463,979 +0.19(+0.48%)
Jan 20, 2017 38.55 38.90 38.51 38.72 4,261,571 +0.27(+0.70%)
Jan 19, 2017 38.32 38.82 38.19 38.45 7,649,671 +0.44(+1.16%)
Jan 18, 2017 39.10 39.12 37.71 38.01 7,649,817 -0.93(-2.38%)
Jan 17, 2017 38.52 39.39 38.51 38.94 5,697,371 +0.60(+1.58%)
Jan 13, 2017 38.34 38.34 38.34 0 -0.37(-0.96%)
Jan 12, 2017 38.51 38.90 38.34 38.71 5,601,278 -0.52(-1.31%)
Jan 11, 2017 39.76 39.76 38.87 39.22 4,914,133 -0.54(-1.35%)
Jan 10, 2017 39.66 40.22 39.62 39.76 3,711,605 +0.23(+0.59%)
Jan 09, 2017 39.73 39.83 39.43 39.53 2,891,716 -0.19(-0.47%)
Jan 06, 2017 39.66 39.83 39.37 39.72 3,750,959 -0.04(-0.11%)
Jan 05, 2017 39.75 39.78 39.10 39.76 4,279,431 -0.36(-0.89%)
Jan 04, 2017 40.13 40.38 39.83 40.12 5,357,936 +0.24(+0.60%)
Jan 03, 2017 40.05 40.50 39.64 39.88 5,129,688 +0.04(+0.09%)
Dec 30, 2016 39.84 39.84 39.84 0 -0.21(-0.52%)
Dec 29, 2016 40.18 40.40 39.92 40.05 1,942,242 -0.13(-0.33%)
Dec 28, 2016 40.18 40.61 39.94 40.19 2,943,334 +0.02(+0.06%)
Dec 27, 2016 39.87 40.31 39.84 40.16 2,287,581 +0.36(+0.90%)
Dec 23, 2016 39.81 39.81 39.81 0 -0.18(-0.45%)
Dec 22, 2016 40.74 40.84 39.91 39.99 5,457,052 -0.78(-1.92%)
Dec 21, 2016 40.42 40.84 40.33 40.77 4,881,584 +0.04(+0.09%)
Dec 20, 2016 40.14 40.84 40.10 40.73 3,799,811 +0.65(+1.62%)
Dec 19, 2016 40.25 40.64 39.87 40.08 4,098,561 -0.08(-0.20%)
Dec 16, 2016 40.46 40.71 39.94 40.16 8,274,105 -0.19(-0.48%)
Dec 15, 2016 40.99 41.14 39.66 40.36 6,460,391 -0.65(-1.58%)
Dec 14, 2016 42.16 42.23 40.89 41.01 3,610,000 -1.06(-2.52%)
Dec 13, 2016 41.82 42.68 41.80 42.07 3,929,309 +0.36(+0.86%)
Dec 12, 2016 42.29 42.42 41.30 41.71 3,621,905 -0.52(-1.24%)
Dec 09, 2016 42.58 42.75 42.17 42.23 3,608,758 -0.40(-0.93%)
Dec 08, 2016 43.13 43.19 42.40 42.63 3,569,311 -0.23(-0.54%)
Dec 07, 2016 42.13 42.97 42.01 42.86 2,613,094 +0.85(+2.02%)
Dec 06, 2016 42.14 42.28 41.64 42.01 3,311,259 -0.39(-0.93%)
Dec 05, 2016 41.49 42.55 41.38 42.41 3,834,625 +1.03(+2.49%)
Dec 02, 2016 41.25 41.82 40.88 41.38 3,640,614 +0.01(+0.04%)
Dec 01, 2016 40.70 41.53 40.61 41.36 4,066,570 +0.93(+2.31%)
Nov 30, 2016 41.23 41.30 40.36 40.43 5,683,288 -0.83(-2.01%)
Nov 29, 2016 42.28 42.28 41.15 41.26 4,563,200 -0.93(-2.21%)
Nov 28, 2016 42.33 42.44 41.69 42.19 3,330,759 -0.27(-0.65%)
Nov 25, 2016 42.44 42.75 42.24 42.47 1,733,242 +0.07(+0.18%)
Nov 23, 2016 42.39 42.39 42.39 0 -0.66(-1.53%)
Nov 22, 2016 41.20 43.17 41.05 43.05 8,919,586 +2.04(+4.97%)
Nov 21, 2016 40.47 41.09 40.45 41.01 5,533,943 +0.58(+1.43%)
Nov 18, 2016 42.06 42.15 40.37 40.43 5,010,573 -1.72(-4.08%)
Nov 17, 2016 41.78 42.15 41.42 42.15 3,377,072 +0.53(+1.26%)
Nov 16, 2016 41.78 41.95 41.46 41.63 2,964,759 -0.39(-0.92%)
Nov 15, 2016 42.53 42.75 41.53 42.01 3,809,884 -0.52(-1.22%)
Nov 14, 2016 42.55 43.23 42.44 42.53 3,499,147 +0.22(+0.53%)
Nov 11, 2016 41.49 42.40 41.40 42.31 3,130,573 +0.53(+1.28%)
Nov 10, 2016 41.16 42.16 41.09 41.78 4,197,984 +0.85(+2.08%)
Nov 09, 2016 39.96 41.03 39.31 40.92 3,891,199 +0.46(+1.14%)
Nov 08, 2016 40.66 40.77 40.08 40.46 2,917,476 -0.25(-0.62%)
Nov 07, 2016 40.43 40.77 40.23 40.72 2,753,845 +1.01(+2.54%)
Nov 04, 2016 39.61 40.18 39.61 39.71 2,565,639 +0.07(+0.19%)
Nov 03, 2016 40.11 40.18 39.51 39.63 2,704,510 -0.36(-0.89%)
Nov 02, 2016 39.79 40.49 39.79 39.99 2,626,414 -0.07(-0.18%)
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.