Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 40.77 40.77 40.77 0 +0.32(+0.79%)
Dec 29, 2016 40.18 40.54 40.07 40.45 89,052 +0.64(+1.61%)
Dec 28, 2016 39.80 39.94 39.70 39.81 59,110 +0.13(+0.33%)
Dec 27, 2016 39.83 40.05 39.68 39.68 36,822 -0.32(-0.80%)
Dec 23, 2016 40.00 40.00 40.00 0 +0.12(+0.30%)
Dec 22, 2016 40.00 40.02 39.74 39.88 107,227 -0.66(-1.63%)
Dec 21, 2016 40.59 40.74 40.53 40.54 81,918 -0.03(-0.07%)
Dec 20, 2016 40.85 40.85 40.44 40.57 104,625 -0.72(-1.74%)
Dec 19, 2016 41.50 41.50 41.25 41.29 62,932 -0.83(-1.97%)
Dec 16, 2016 42.38 42.41 41.73 42.12 56,699 -0.30(-0.71%)
Dec 15, 2016 42.78 42.79 42.05 42.42 7,590 +0.55(+1.32%)
Dec 14, 2016 42.60 42.65 41.87 41.87 72,277 -1.17(-2.72%)
Dec 13, 2016 42.76 43.10 42.76 43.04 21,972 +0.13(+0.30%)
Dec 12, 2016 42.94 43.18 42.82 42.91 26,664 -0.53(-1.22%)
Dec 09, 2016 43.30 43.44 43.30 43.44 8,397 +0.21(+0.49%)
Dec 08, 2016 42.84 43.31 42.84 43.23 88,473 +0.51(+1.19%)
Dec 07, 2016 42.32 42.82 42.29 42.72 47,022 +0.09(+0.21%)
Dec 06, 2016 42.62 42.71 42.49 42.63 10,958 +0.67(+1.60%)
Dec 05, 2016 41.72 42.03 41.72 41.96 17,033 +0.17(+0.41%)
Dec 02, 2016 41.51 41.88 41.51 41.79 44,821 -0.15(-0.36%)
Dec 01, 2016 42.19 42.38 41.62 41.94 31,321 -0.44(-1.04%)
Nov 30, 2016 42.35 42.67 42.22 42.38 39,123 +0.60(+1.44%)
Nov 29, 2016 41.51 41.86 41.40 41.78 49,010 +0.59(+1.43%)
Nov 28, 2016 41.18 41.35 41.10 41.19 36,306 +0.22(+0.54%)
Nov 25, 2016 41.01 41.71 40.88 40.97 24,022 +1.09(+2.73%)
Nov 23, 2016 39.88 39.88 39.88 0 +0.04(+0.10%)
Nov 22, 2016 39.95 39.95 39.50 39.84 20,944 +0.17(+0.43%)
Nov 21, 2016 39.77 39.92 39.34 39.67 51,389 -1.34(-3.27%)
Nov 18, 2016 41.18 41.24 40.98 41.01 51,056 -0.17(-0.41%)
Nov 17, 2016 40.98 41.32 40.98 41.18 52,636 +0.20(+0.48%)
Nov 16, 2016 41.04 41.15 40.73 40.98 69,719 -0.90(-2.14%)
Nov 15, 2016 41.73 41.96 40.70 41.88 103,125 -0.47(-1.11%)
Nov 14, 2016 42.57 43.01 42.24 42.35 133,732 -0.25(-0.59%)
Nov 11, 2016 43.62 44.29 42.44 42.60 184,723 -2.35(-5.23%)
Nov 10, 2016 45.49 45.74 44.88 44.95 129,290 -0.31(-0.68%)
Nov 09, 2016 44.82 45.55 44.78 45.26 63,458 -0.76(-1.65%)
Nov 08, 2016 46.67 46.97 46.01 46.02 100,993 -0.96(-2.04%)
Nov 07, 2016 46.56 47.08 46.29 46.98 63,776 +1.30(+2.85%)
Nov 04, 2016 46.00 46.00 45.56 45.68 44,358 -1.23(-2.62%)
Nov 03, 2016 47.20 47.21 46.83 46.91 29,114 -0.66(-1.39%)
Nov 02, 2016 48.06 48.06 47.31 47.57 20,996 -0.99(-2.04%)
Nov 01, 2016 48.85 48.87 48.16 48.56 28,207 -0.23(-0.47%)
Oct 31, 2016 48.42 48.80 48.42 48.79 28,982 +0.43(+0.89%)
Oct 28, 2016 48.43 48.69 48.26 48.36 29,330 +0.50(+1.04%)
Oct 27, 2016 48.27 48.27 47.82 47.86 22,339 -0.81(-1.66%)
Oct 26, 2016 48.59 48.75 48.47 48.67 17,646 -0.10(-0.21%)
Oct 25, 2016 48.93 49.04 48.73 48.77 22,660 -0.12(-0.25%)
Oct 24, 2016 48.89 49.05 48.80 48.89 32,735 +0.20(+0.41%)
Oct 21, 2016 48.72 48.77 48.54 48.69 14,704 +0.08(+0.16%)
Oct 20, 2016 48.57 48.82 48.48 48.61 8,258 -0.01(-0.02%)
Oct 19, 2016 48.55 48.75 48.50 48.62 18,890 +0.03(+0.06%)
Oct 18, 2016 47.96 48.59 47.81 48.59 61,332 +1.44(+3.05%)
Oct 17, 2016 47.25 47.28 47.00 47.15 21,838 -0.20(-0.42%)
Oct 14, 2016 47.56 47.65 47.17 47.35 34,272 +0.35(+0.76%)
Oct 13, 2016 46.76 47.15 46.50 46.99 39,688 -0.55(-1.15%)
Oct 12, 2016 47.68 47.77 47.53 47.54 15,842 -0.05(-0.11%)
Oct 11, 2016 47.79 47.93 47.38 47.59 73,604 -0.68(-1.41%)
Oct 10, 2016 48.07 48.30 48.07 48.27 16,681 +0.29(+0.60%)
Oct 07, 2016 47.86 48.10 47.77 47.98 16,037 +0.10(+0.21%)
Oct 06, 2016 47.63 47.94 47.43 47.88 32,996 -0.48(-0.99%)
Oct 05, 2016 48.25 48.49 48.15 48.36 22,369 +0.44(+0.92%)
Oct 04, 2016 48.32 48.33 47.60 47.92 29,081 -0.08(-0.17%)
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.