Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.16 40.54 39.88 40.53 2,497,433 +0.39(+0.97%)
Jan 30, 2017 40.42 40.50 39.78 40.14 1,665,768 -0.44(-1.08%)
Jan 27, 2017 40.29 40.65 40.16 40.58 1,309,749 +0.41(+1.02%)
Jan 26, 2017 40.16 40.45 40.11 40.17 1,872,448 -0.10(-0.25%)
Jan 25, 2017 39.46 40.41 39.45 40.27 3,776,343 +0.89(+2.26%)
Jan 24, 2017 39.32 39.40 39.07 39.38 1,477,364 +0.12(+0.31%)
Jan 23, 2017 39.36 39.56 39.17 39.26 1,147,670 -0.09(-0.23%)
Jan 20, 2017 39.77 39.84 39.30 39.35 1,782,864 -0.25(-0.63%)
Jan 19, 2017 39.84 40.20 39.55 39.60 1,243,643 -0.35(-0.88%)
Jan 18, 2017 40.20 40.33 39.87 39.95 1,489,851 +0.02(+0.05%)
Jan 17, 2017 39.89 40.02 39.66 39.93 1,444,030 -0.25(-0.62%)
Jan 13, 2017 40.18 40.18 40.18 0 +0.01(+0.02%)
Jan 12, 2017 40.62 40.73 39.75 40.17 1,358,292 -0.52(-1.28%)
Jan 11, 2017 40.51 40.76 40.26 40.69 2,212,440 +0.25(+0.63%)
Jan 10, 2017 40.01 40.77 40.01 40.44 2,375,621 +0.39(+0.96%)
Jan 09, 2017 39.82 40.13 39.81 40.05 1,810,921 +0.17(+0.43%)
Jan 06, 2017 39.89 40.08 39.75 39.88 2,337,704 +0.09(+0.23%)
Jan 05, 2017 40.05 40.19 39.65 39.79 1,948,388 -0.24(-0.60%)
Jan 04, 2017 40.25 40.29 39.50 40.03 2,803,868 -0.12(-0.30%)
Jan 03, 2017 40.00 40.40 39.76 40.15 2,077,793 +0.03(+0.07%)
Dec 30, 2016 40.12 40.12 40.12 0 +0.04(+0.10%)
Dec 29, 2016 39.89 40.34 39.89 40.08 1,383,985 +0.19(+0.48%)
Dec 28, 2016 40.29 40.29 39.77 39.89 1,355,900 -0.39(-0.97%)
Dec 27, 2016 40.42 40.80 40.25 40.28 947,862 -0.05(-0.12%)
Dec 23, 2016 40.33 40.33 40.33 0 +0.26(+0.65%)
Dec 22, 2016 39.99 40.34 39.96 40.07 1,830,316 +0.08(+0.20%)
Dec 21, 2016 40.05 40.27 39.82 39.99 1,493,679 -0.04(-0.10%)
Dec 20, 2016 40.15 40.37 39.98 40.03 1,430,594 -0.05(-0.12%)
Dec 19, 2016 40.09 40.62 39.93 40.08 2,254,593 -0.01(-0.02%)
Dec 16, 2016 40.91 41.00 39.81 40.09 11,098,206 -0.60(-1.47%)
Dec 15, 2016 40.81 40.99 40.26 40.69 3,432,563 -0.10(-0.25%)
Dec 14, 2016 40.55 41.01 40.47 40.79 4,022,532 +0.27(+0.67%)
Dec 13, 2016 39.95 40.61 39.71 40.52 4,072,127 +0.77(+1.94%)
Dec 12, 2016 39.66 40.18 39.43 39.75 5,200,282 +0.73(+1.87%)
Dec 09, 2016 39.10 39.66 38.81 39.02 2,617,665 +0.06(+0.15%)
Dec 08, 2016 38.98 39.66 38.76 38.96 1,973,219 -0.04(-0.10%)
Dec 07, 2016 38.77 39.21 38.13 39.00 3,123,529 +0.11(+0.28%)
Dec 06, 2016 38.66 38.90 38.37 38.89 1,588,654 +0.38(+0.99%)
Dec 05, 2016 38.10 38.54 37.72 38.51 1,706,359 +0.59(+1.56%)
Dec 02, 2016 37.76 38.37 37.64 37.92 1,877,929 +0.28(+0.74%)
Dec 01, 2016 38.28 38.58 37.46 37.64 2,939,306 -0.64(-1.67%)
Nov 30, 2016 38.96 39.16 38.16 38.28 3,109,086 -0.70(-1.80%)
Nov 29, 2016 38.85 39.55 38.69 38.98 2,903,671 +0.30(+0.78%)
Nov 28, 2016 39.05 39.05 38.53 38.68 2,177,499 -0.38(-0.97%)
Nov 25, 2016 39.21 39.30 38.99 39.06 1,310,765 +0.09(+0.23%)
Nov 23, 2016 38.97 38.97 38.97 0 +0.50(+1.30%)
Nov 22, 2016 38.39 38.52 37.66 38.47 2,975,727 -0.18(-0.47%)
Nov 21, 2016 38.32 38.86 38.31 38.65 1,621,393 +0.28(+0.73%)
Nov 18, 2016 38.52 38.69 38.00 38.37 1,916,246 -0.21(-0.54%)
Nov 17, 2016 37.56 38.67 37.24 38.58 2,900,095 +1.10(+2.93%)
Nov 16, 2016 37.46 37.72 37.22 37.48 2,006,632 -0.12(-0.32%)
Nov 15, 2016 36.55 37.65 36.44 37.60 2,032,300 +1.15(+3.16%)
Nov 14, 2016 36.88 36.91 36.27 36.45 2,843,913 -0.29(-0.79%)
Nov 11, 2016 37.40 37.57 36.59 36.74 2,564,499 -0.86(-2.29%)
Nov 10, 2016 38.25 38.46 37.30 37.60 3,715,190 +0.44(+1.18%)
Nov 09, 2016 39.35 39.49 36.73 37.16 5,396,608 -1.61(-4.15%)
Nov 08, 2016 38.57 39.09 38.18 38.77 2,696,521 +0.09(+0.23%)
Nov 07, 2016 38.53 38.96 38.09 38.68 3,944,142 +0.60(+1.58%)
Nov 04, 2016 37.39 38.38 37.30 38.08 3,925,462 +0.89(+2.39%)
Nov 03, 2016 38.26 38.92 37.14 37.19 6,784,437 +1.82(+5.15%)
Nov 02, 2016 35.55 35.72 35.15 35.37 3,478,953 -0.29(-0.81%)
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.