Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 42.68 42.68 42.68 0 -0.02(-0.05%)
Dec 29, 2016 43.14 43.39 42.53 42.70 872,200 -0.46(-1.07%)
Dec 28, 2016 43.86 43.90 43.10 43.16 2,835,817 -0.69(-1.57%)
Dec 27, 2016 43.83 43.96 43.49 43.85 598,951 +0.03(+0.07%)
Dec 23, 2016 43.82 43.82 43.82 0 +0.03(+0.07%)
Dec 22, 2016 43.77 43.80 43.49 43.79 1,998,842 +0.13(+0.30%)
Dec 21, 2016 43.79 43.79 43.20 43.66 754,719 -0.12(-0.27%)
Dec 20, 2016 43.12 43.80 42.92 43.78 1,151,301 +0.90(+2.10%)
Dec 19, 2016 43.19 43.48 42.44 42.88 1,296,286 -0.38(-0.88%)
Dec 16, 2016 43.73 43.80 42.97 43.26 4,112,025 -0.25(-0.57%)
Dec 15, 2016 42.83 43.65 42.76 43.51 2,140,524 +1.01(+2.38%)
Dec 14, 2016 42.52 43.54 42.31 42.50 1,830,280 -0.41(-0.96%)
Dec 13, 2016 42.69 42.96 42.31 42.91 1,489,519 +0.31(+0.73%)
Dec 12, 2016 42.82 43.15 42.26 42.60 1,405,196 -0.39(-0.91%)
Dec 09, 2016 42.87 43.10 42.29 42.99 1,123,493 +0.08(+0.19%)
Dec 08, 2016 43.08 43.45 42.78 42.91 1,757,983 +0.20(+0.47%)
Dec 07, 2016 42.65 42.81 42.40 42.71 1,913,383 +0.14(+0.33%)
Dec 06, 2016 42.18 42.76 42.02 42.57 1,553,822 +0.73(+1.74%)
Dec 05, 2016 41.82 42.25 41.74 41.84 1,321,816 +0.50(+1.21%)
Dec 02, 2016 41.11 41.47 40.89 41.34 1,140,319 +0.04(+0.10%)
Dec 01, 2016 41.23 41.70 41.13 41.30 1,960,813 +0.45(+1.10%)
Nov 30, 2016 40.85 41.28 40.78 40.85 1,515,777 +0.69(+1.72%)
Nov 29, 2016 40.45 40.52 40.10 40.16 844,874 -0.03(-0.07%)
Nov 28, 2016 40.93 41.10 40.13 40.19 1,341,865 -1.00(-2.43%)
Nov 25, 2016 41.14 41.29 40.95 41.19 565,692 +0.14(+0.34%)
Nov 23, 2016 41.05 41.05 41.05 0 +0.46(+1.13%)
Nov 22, 2016 41.04 41.14 40.39 40.59 1,039,347 -0.39(-0.95%)
Nov 21, 2016 41.13 41.22 40.67 40.98 1,628,950 +0.05(+0.12%)
Nov 18, 2016 40.88 41.12 40.65 40.93 2,101,572 -0.31(-0.75%)
Nov 17, 2016 40.35 41.55 40.35 41.24 2,566,395 +0.86(+2.13%)
Nov 16, 2016 40.01 40.49 39.71 40.38 2,623,523 +0.00(+0.00%)
Nov 15, 2016 39.44 40.38 39.22 40.38 2,795,847 +0.44(+1.10%)
Nov 14, 2016 38.90 40.11 38.85 39.94 3,547,186 +1.48(+3.85%)
Nov 11, 2016 38.12 38.68 37.87 38.46 3,832,843 +0.02(+0.05%)
Nov 10, 2016 38.27 40.00 37.93 38.44 6,268,170 +0.79(+2.10%)
Nov 09, 2016 36.98 37.95 36.53 37.65 4,576,341 +1.36(+3.75%)
Nov 08, 2016 36.10 36.63 35.73 36.29 1,516,089 -0.16(-0.44%)
Nov 07, 2016 36.66 37.04 36.32 36.45 2,459,393 +0.65(+1.82%)
Nov 04, 2016 35.77 36.44 35.60 35.80 2,788,742 +0.03(+0.08%)
Nov 03, 2016 35.70 36.29 35.55 35.77 2,193,702 +0.52(+1.48%)
Nov 02, 2016 35.76 35.77 35.14 35.25 1,717,011 -0.69(-1.92%)
Nov 01, 2016 36.43 36.64 35.56 35.94 1,994,494 -0.39(-1.07%)
Oct 31, 2016 36.15 36.65 36.10 36.33 3,924,081 +0.37(+1.03%)
Oct 28, 2016 36.55 36.60 35.85 35.96 2,304,176 -0.50(-1.37%)
Oct 27, 2016 36.46 36.77 36.00 36.46 2,237,742 +0.36(+1.00%)
Oct 26, 2016 35.63 36.29 35.56 36.10 4,328,486 +0.14(+0.39%)
Oct 25, 2016 35.44 36.42 35.25 35.96 5,761,946 -0.56(-1.53%)
Oct 24, 2016 36.10 36.82 35.82 36.52 6,592,640 +0.61(+1.70%)
Oct 21, 2016 35.89 36.11 35.66 35.91 2,062,264 -0.25(-0.69%)
Oct 20, 2016 36.40 36.60 35.96 36.16 2,628,396 -0.24(-0.66%)
Oct 19, 2016 36.80 36.92 36.23 36.40 2,385,002 -0.22(-0.60%)
Oct 18, 2016 36.66 36.71 35.93 36.62 2,044,575 +0.53(+1.47%)
Oct 17, 2016 36.29 36.41 35.98 36.09 1,187,407 -0.09(-0.25%)
Oct 14, 2016 36.62 36.64 35.96 36.18 1,890,198 +0.30(+0.84%)
Oct 13, 2016 35.97 36.02 35.17 35.88 3,016,284 -0.60(-1.64%)
Oct 12, 2016 36.62 36.70 36.16 36.48 1,909,924 -0.09(-0.25%)
Oct 11, 2016 37.06 37.20 36.19 36.57 2,556,566 -0.19(-0.52%)
Oct 10, 2016 37.18 37.18 36.51 36.76 3,566,320 -0.17(-0.46%)
Oct 07, 2016 37.89 37.98 36.17 36.93 8,381,302 +0.53(+1.46%)
Oct 06, 2016 36.36 36.52 35.87 36.40 955,454 +0.14(+0.39%)
Oct 05, 2016 36.47 36.88 36.26 36.26 1,762,770 +0.00(+0.00%)
Oct 04, 2016 36.30 36.55 36.05 36.26 1,379,135 +0.07(+0.19%)
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.