Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 42.86 42.86 42.86 0 +0.42(+0.99%)
Dec 29, 2016 41.97 42.52 41.76 42.44 1,584,598 +0.58(+1.40%)
Dec 28, 2016 42.25 42.40 41.68 41.85 1,390,836 -0.40(-0.94%)
Dec 27, 2016 42.15 42.40 41.90 42.25 2,164,768 +0.24(+0.56%)
Dec 23, 2016 42.02 42.02 42.02 0 -0.12(-0.29%)
Dec 22, 2016 42.06 42.37 41.61 42.14 2,563,516 +0.00(+0.00%)
Dec 21, 2016 42.64 43.06 42.13 42.14 3,141,795 -0.45(-1.05%)
Dec 20, 2016 42.62 43.10 42.28 42.58 3,251,505 -0.03(-0.08%)
Dec 19, 2016 42.86 43.22 42.56 42.62 2,887,832 +0.01(+0.02%)
Dec 16, 2016 42.19 42.88 42.10 42.61 5,223,933 +0.94(+2.26%)
Dec 15, 2016 41.60 42.30 41.41 41.67 3,582,008 -0.02(-0.04%)
Dec 14, 2016 42.87 42.99 41.59 41.68 3,523,890 -1.16(-2.71%)
Dec 13, 2016 43.00 43.09 42.29 42.84 2,911,979 +0.20(+0.47%)
Dec 12, 2016 42.22 42.69 42.04 42.64 2,768,290 +0.45(+1.07%)
Dec 09, 2016 42.40 42.91 42.15 42.19 2,208,257 -0.07(-0.17%)
Dec 08, 2016 42.00 42.48 41.85 42.26 2,800,625 -0.03(-0.08%)
Dec 07, 2016 40.96 42.31 40.96 42.29 4,387,283 +1.47(+3.59%)
Dec 06, 2016 40.95 41.19 40.60 40.83 2,398,936 +0.08(+0.20%)
Dec 05, 2016 40.45 40.77 40.22 40.75 3,202,825 +0.52(+1.30%)
Dec 02, 2016 40.39 40.95 39.93 40.23 4,102,765 +0.00(+0.00%)
Dec 01, 2016 40.82 40.88 40.09 40.23 2,900,757 -0.77(-1.87%)
Nov 30, 2016 41.02 41.43 40.68 40.99 4,743,788 -0.43(-1.05%)
Nov 29, 2016 40.87 41.52 40.79 41.43 4,750,416 +0.67(+1.64%)
Nov 28, 2016 40.32 41.07 40.32 40.76 4,025,326 +0.73(+1.83%)
Nov 25, 2016 39.94 40.68 39.92 40.02 1,478,980 -0.01(-0.02%)
Nov 23, 2016 40.03 40.03 40.03 0 -0.02(-0.06%)
Nov 22, 2016 39.56 40.09 39.56 40.06 3,991,040 +0.67(+1.70%)
Nov 21, 2016 39.62 40.03 39.23 39.39 3,823,649 -0.05(-0.12%)
Nov 18, 2016 38.71 39.47 38.67 39.44 5,114,010 +0.77(+1.98%)
Nov 17, 2016 38.76 39.25 38.65 38.67 2,735,206 -0.10(-0.25%)
Nov 16, 2016 38.49 38.83 38.34 38.77 3,675,419 +0.08(+0.21%)
Nov 15, 2016 38.66 39.32 38.30 38.69 5,611,498 +0.18(+0.46%)
Nov 14, 2016 37.34 38.57 36.99 38.51 8,595,104 +1.16(+3.10%)
Nov 11, 2016 37.67 37.92 37.34 37.35 7,283,799 -0.51(-1.34%)
Nov 10, 2016 39.22 39.22 37.50 37.86 8,961,348 -1.26(-3.23%)
Nov 09, 2016 40.02 40.12 38.86 39.12 8,227,681 -1.99(-4.84%)
Nov 08, 2016 41.05 41.26 40.82 41.11 3,442,944 +0.19(+0.45%)
Nov 07, 2016 40.36 40.96 40.25 40.93 3,755,509 +1.19(+3.00%)
Nov 04, 2016 39.80 39.93 39.53 39.73 3,542,103 +0.05(+0.12%)
Nov 03, 2016 40.16 40.28 39.56 39.69 4,020,303 -0.46(-1.14%)
Nov 02, 2016 41.02 41.02 40.14 40.14 2,938,468 -0.75(-1.83%)
Nov 01, 2016 41.84 41.88 40.73 40.89 3,564,513 -1.11(-2.65%)
Oct 31, 2016 41.43 42.14 41.22 42.00 3,897,898 +0.88(+2.13%)
Oct 28, 2016 41.25 41.47 40.89 41.13 2,862,524 +0.06(+0.14%)
Oct 27, 2016 42.09 42.31 41.00 41.07 2,834,493 -0.87(-2.07%)
Oct 26, 2016 42.12 42.20 41.48 41.94 2,122,459 -0.45(-1.06%)
Oct 25, 2016 42.47 42.71 42.20 42.39 2,001,933 -0.14(-0.32%)
Oct 24, 2016 42.48 42.97 42.35 42.53 2,996,821 +0.33(+0.78%)
Oct 21, 2016 41.91 42.34 41.85 42.20 2,731,073 -0.25(-0.59%)
Oct 20, 2016 42.35 42.85 41.83 42.45 3,160,020 +0.32(+0.76%)
Oct 19, 2016 41.88 42.31 41.76 42.13 2,753,197 +0.19(+0.46%)
Oct 18, 2016 41.86 42.22 41.62 41.93 3,297,608 +0.70(+1.70%)
Oct 17, 2016 41.31 41.72 41.21 41.23 2,255,169 +0.27(+0.65%)
Oct 14, 2016 41.36 41.36 40.85 40.97 1,785,177 -0.27(-0.66%)
Oct 13, 2016 40.23 41.44 40.10 41.24 4,243,446 +0.83(+2.05%)
Oct 12, 2016 40.09 40.46 40.00 40.41 1,869,972 +0.37(+0.93%)
Oct 11, 2016 40.35 40.64 39.96 40.04 2,625,931 -0.31(-0.76%)
Oct 10, 2016 40.23 40.56 40.17 40.35 2,050,066 +0.24(+0.60%)
Oct 07, 2016 40.64 41.13 39.98 40.10 3,133,314 -0.33(-0.82%)
Oct 06, 2016 40.62 40.76 40.02 40.43 3,099,803 -0.23(-0.55%)
Oct 05, 2016 41.35 41.53 40.51 40.66 3,773,441 -0.55(-1.33%)
Oct 04, 2016 42.34 42.37 41.03 41.21 4,022,579 -1.18(-2.77%)
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.