Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 40.44 40.44 40.44 0 +0.73(+1.84%)
Dec 29, 2016 39.82 39.90 39.69 39.71 1,945,539 +0.45(+1.15%)
Dec 28, 2016 39.55 39.56 39.26 39.26 2,055,845 -0.43(-1.08%)
Dec 27, 2016 39.90 39.98 39.65 39.69 1,149,641 +0.22(+0.56%)
Dec 23, 2016 39.47 39.47 39.47 0 -0.07(-0.18%)
Dec 22, 2016 39.83 39.97 39.48 39.54 1,671,077 +0.11(+0.28%)
Dec 21, 2016 39.25 39.82 39.03 39.43 3,939,118 +0.57(+1.47%)
Dec 20, 2016 39.40 39.43 38.70 38.86 3,019,148 +0.12(+0.31%)
Dec 19, 2016 39.01 39.28 38.67 38.74 1,698,864 +0.20(+0.52%)
Dec 16, 2016 38.56 38.90 38.45 38.54 3,028,161 -0.93(-2.36%)
Dec 15, 2016 39.59 39.61 39.31 39.47 1,487,404 -0.15(-0.38%)
Dec 14, 2016 40.16 40.34 39.62 39.62 1,867,902 -1.30(-3.18%)
Dec 13, 2016 40.95 41.32 40.88 40.92 1,717,442 +0.33(+0.81%)
Dec 12, 2016 40.20 40.65 40.17 40.59 1,149,112 +0.19(+0.47%)
Dec 09, 2016 40.21 40.54 40.17 40.40 1,438,696 +0.63(+1.58%)
Dec 08, 2016 39.78 39.92 39.54 39.77 3,106,243 -0.75(-1.85%)
Dec 07, 2016 40.67 40.68 40.01 40.52 2,836,448 -0.14(-0.34%)
Dec 06, 2016 40.25 40.76 40.11 40.66 1,465,423 -0.25(-0.61%)
Dec 05, 2016 40.58 40.92 40.52 40.91 1,805,592 +0.89(+2.22%)
Dec 02, 2016 39.66 40.33 39.57 40.02 1,472,714 +0.30(+0.76%)
Dec 01, 2016 39.95 39.99 39.63 39.72 1,301,697 -0.48(-1.19%)
Nov 30, 2016 40.73 40.75 40.19 40.20 1,323,056 -0.24(-0.59%)
Nov 29, 2016 40.24 40.65 40.11 40.44 2,224,806 +0.71(+1.79%)
Nov 28, 2016 39.83 39.92 39.69 39.73 1,184,393 -0.11(-0.28%)
Nov 25, 2016 39.96 39.96 39.78 39.84 710,745 +0.40(+1.01%)
Nov 23, 2016 39.44 39.44 39.44 0 -0.42(-1.05%)
Nov 22, 2016 40.18 39.56 39.86 2,904,594 -0.30(-0.75%)
Nov 21, 2016 40.17 40.23 40.05 40.16 1,171,428 +0.13(+0.32%)
Nov 18, 2016 40.54 40.61 39.98 40.03 2,216,938 -0.96(-2.34%)
Nov 17, 2016 41.32 41.37 40.91 40.99 1,878,707 -0.18(-0.44%)
Nov 16, 2016 41.16 41.49 41.14 41.17 1,532,711 -0.32(-0.77%)
Nov 15, 2016 41.32 41.61 41.11 41.49 1,731,683 +0.05(+0.12%)
Nov 14, 2016 41.33 41.49 41.08 41.44 4,212,295 +0.40(+0.97%)
Nov 11, 2016 41.45 41.56 41.02 41.04 1,375,108 -0.79(-1.89%)
Nov 10, 2016 41.99 42.42 41.77 41.83 2,494,342 -0.18(-0.43%)
Nov 09, 2016 42.40 41.33 42.01 4,739,634 +1.85(+4.61%)
Nov 08, 2016 40.27 40.33 40.11 40.16 1,973,571 +0.53(+1.34%)
Nov 07, 2016 39.83 39.91 39.52 39.63 1,791,775 -0.31(-0.78%)
Nov 04, 2016 39.35 40.00 39.35 39.94 3,324,750 +0.43(+1.09%)
Nov 03, 2016 40.17 40.29 39.51 39.51 4,011,646 -0.24(-0.60%)
Nov 02, 2016 39.93 40.02 39.50 39.75 2,325,445 +0.72(+1.84%)
Nov 01, 2016 39.15 39.56 38.97 39.03 2,748,765 +0.14(+0.36%)
Oct 31, 2016 39.01 39.03 38.71 38.89 1,943,800 +0.05(+0.13%)
Oct 28, 2016 39.37 39.37 38.40 38.84 4,655,027 +1.59(+4.27%)
Oct 27, 2016 37.81 38.01 37.25 37.25 2,175,449 +0.19(+0.51%)
Oct 26, 2016 36.85 37.24 36.81 37.06 1,835,837 -0.33(-0.88%)
Oct 25, 2016 37.76 37.53 37.16 37.39 3,604,176 -0.37(-0.98%)
Oct 24, 2016 37.83 37.88 37.60 37.76 1,216,344 +0.01(+0.03%)
Oct 21, 2016 37.66 37.86 37.60 37.75 2,046,302 -0.32(-0.84%)
Oct 20, 2016 37.85 38.28 37.80 38.07 2,272,655 +0.55(+1.47%)
Oct 19, 2016 37.66 37.79 37.48 37.52 1,526,806 -0.21(-0.56%)
Oct 18, 2016 37.82 37.97 37.72 37.73 3,901,951 +0.38(+1.02%)
Oct 17, 2016 37.57 37.58 37.28 37.35 2,024,179 -0.40(-1.06%)
Oct 14, 2016 37.98 38.11 37.64 37.75 2,767,018 +0.02(+0.05%)
Oct 13, 2016 37.22 37.86 37.20 37.73 5,585,951 -0.22(-0.58%)
Oct 12, 2016 37.70 37.96 37.57 37.95 4,841,290 -0.27(-0.71%)
Oct 11, 2016 38.59 38.64 38.16 38.22 4,276,287 -0.44(-1.14%)
Oct 10, 2016 38.64 38.86 38.64 38.66 1,544,621 +0.13(+0.34%)
Oct 07, 2016 38.69 38.75 38.19 38.53 1,609,571 +0.02(+0.05%)
Oct 06, 2016 38.33 38.54 38.21 38.51 2,842,039 -0.05(-0.13%)
Oct 05, 2016 38.62 38.67 38.41 38.56 1,387,666 +0.16(+0.42%)
Oct 04, 2016 38.80 38.88 38.30 38.40 2,679,657 +0.08(+0.21%)
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.