Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 40.26 40.55 39.61 40.06 2,748,227 -0.14(-0.35%)
Oct 31, 2016 40.26 40.32 39.90 40.20 3,980,612 -0.08(-0.20%)
Oct 28, 2016 40.49 40.73 39.91 40.28 3,638,704 -0.05(-0.13%)
Oct 27, 2016 40.15 40.46 40.08 40.34 4,014,401 +0.21(+0.52%)
Oct 26, 2016 39.31 40.44 39.16 40.13 4,270,710 +0.77(+1.96%)
Oct 25, 2016 38.58 39.49 38.39 39.36 6,610,413 +0.00(+0.00%)
Oct 24, 2016 40.38 41.31 39.15 39.36 15,528,289 -1.19(-2.93%)
Oct 21, 2016 40.05 40.74 39.72 40.54 5,106,736 +0.27(+0.68%)
Oct 20, 2016 40.37 40.50 40.05 40.27 4,143,376 -0.24(-0.59%)
Oct 19, 2016 40.51 40.62 40.27 40.51 3,589,202 +0.10(+0.26%)
Oct 18, 2016 40.60 40.66 40.27 40.40 2,192,490 +0.25(+0.63%)
Oct 17, 2016 40.47 40.63 40.11 40.15 2,362,358 -0.34(-0.84%)
Oct 14, 2016 40.72 40.96 40.49 40.49 2,373,107 -0.04(-0.09%)
Oct 13, 2016 40.33 40.74 39.88 40.53 2,682,181 -0.06(-0.15%)
Oct 12, 2016 40.25 40.72 40.19 40.59 2,740,806 +0.41(+1.02%)
Oct 11, 2016 40.89 40.89 40.14 40.18 2,800,402 -0.64(-1.56%)
Oct 10, 2016 40.77 41.07 40.66 40.82 2,236,405 +0.36(+0.88%)
Oct 07, 2016 40.66 40.84 40.17 40.46 3,650,572 -0.09(-0.22%)
Oct 06, 2016 40.51 40.74 40.26 40.55 4,074,756 -0.02(-0.05%)
Oct 05, 2016 41.36 41.64 40.43 40.57 6,192,771 -1.10(-2.63%)
Oct 04, 2016 41.29 41.89 41.13 41.67 6,636,177 +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.