Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.26 40.69 40.13 40.31 5,725,975 +0.09(+0.23%)
Jan 30, 2017 40.71 40.75 40.13 40.22 4,406,220 -0.42(-1.04%)
Jan 27, 2017 41.99 42.20 40.59 40.64 5,712,899 -1.39(-3.32%)
Jan 26, 2017 42.96 43.11 42.00 42.04 3,853,675 -0.70(-1.64%)
Jan 25, 2017 42.82 42.95 42.38 42.74 3,291,676 -0.03(-0.08%)
Jan 24, 2017 43.94 44.34 42.42 42.77 6,010,536 -0.83(-1.89%)
Jan 23, 2017 43.32 43.61 43.19 43.60 4,646,873 +0.21(+0.49%)
Jan 20, 2017 43.60 43.75 43.27 43.38 3,302,947 -0.16(-0.36%)
Jan 19, 2017 43.44 43.75 43.32 43.54 2,716,193 -0.07(-0.17%)
Jan 18, 2017 43.36 43.95 43.36 43.61 3,918,188 +0.26(+0.61%)
Jan 17, 2017 43.19 43.60 43.15 43.35 2,992,239 +0.19(+0.44%)
Jan 13, 2017 43.16 43.16 43.16 0 -0.32(-0.74%)
Jan 12, 2017 43.13 43.56 42.85 43.48 4,015,816 +0.36(+0.84%)
Jan 11, 2017 43.24 43.53 43.06 43.12 3,884,723 -0.18(-0.42%)
Jan 10, 2017 44.14 44.33 43.28 43.30 2,840,658 -1.02(-2.29%)
Jan 09, 2017 44.74 44.77 44.23 44.31 2,317,207 -0.34(-0.76%)
Jan 06, 2017 44.36 44.75 44.17 44.65 1,906,249 +0.29(+0.65%)
Jan 05, 2017 44.12 44.41 43.86 44.36 2,202,924 +0.02(+0.04%)
Jan 04, 2017 43.79 44.45 43.59 44.35 1,732,324 +0.78(+1.78%)
Jan 03, 2017 43.96 44.14 43.15 43.57 2,107,197 +0.01(+0.02%)
Dec 30, 2016 43.56 43.56 43.56 0 +0.43(+0.99%)
Dec 29, 2016 42.66 43.21 42.44 43.13 1,559,001 +0.59(+1.40%)
Dec 28, 2016 42.94 43.09 42.37 42.54 1,368,369 -0.40(-0.94%)
Dec 27, 2016 42.85 43.09 42.59 42.94 2,129,798 +0.24(+0.56%)
Dec 23, 2016 42.71 42.71 42.71 0 -0.12(-0.29%)
Dec 22, 2016 42.75 43.07 42.30 42.83 2,522,105 +0.00(+0.00%)
Dec 21, 2016 43.34 43.77 42.82 42.83 3,091,042 -0.45(-1.05%)
Dec 20, 2016 43.32 43.80 42.98 43.28 3,198,979 -0.03(-0.08%)
Dec 19, 2016 43.56 43.93 43.26 43.32 2,841,182 +0.01(+0.02%)
Dec 16, 2016 42.89 43.58 42.79 43.31 5,139,545 +0.96(+2.26%)
Dec 15, 2016 42.28 42.99 42.09 42.35 3,524,144 -0.02(-0.04%)
Dec 14, 2016 43.57 43.69 42.28 42.37 3,466,964 -1.18(-2.71%)
Dec 13, 2016 43.71 43.80 42.98 43.55 2,864,938 +0.20(+0.47%)
Dec 12, 2016 42.92 43.39 42.73 43.34 2,723,570 +0.46(+1.07%)
Dec 09, 2016 43.10 43.61 42.84 42.88 2,172,584 -0.07(-0.17%)
Dec 08, 2016 42.69 43.18 42.54 42.96 2,755,383 -0.03(-0.08%)
Dec 07, 2016 41.63 43.01 41.63 42.99 4,316,410 +1.49(+3.59%)
Dec 06, 2016 41.62 41.87 41.27 41.50 2,360,183 +0.08(+0.20%)
Dec 05, 2016 41.11 41.44 40.88 41.42 3,151,086 +0.53(+1.30%)
Dec 02, 2016 41.06 41.62 40.58 40.89 4,036,488 +0.00(+0.00%)
Dec 01, 2016 41.49 41.55 40.75 40.89 2,853,897 -0.78(-1.87%)
Nov 30, 2016 41.70 42.11 41.34 41.66 4,667,156 -0.44(-1.05%)
Nov 29, 2016 41.54 42.20 41.46 42.11 4,673,677 +0.68(+1.64%)
Nov 28, 2016 40.98 41.75 40.98 41.43 3,960,300 +0.74(+1.83%)
Nov 25, 2016 40.59 41.34 40.57 40.68 1,455,088 -0.01(-0.02%)
Nov 23, 2016 40.69 40.69 40.69 0 -0.02(-0.06%)
Nov 22, 2016 40.21 40.75 40.21 40.71 3,926,568 +0.68(+1.70%)
Nov 21, 2016 40.27 40.69 39.87 40.03 3,761,881 -0.05(-0.12%)
Nov 18, 2016 39.35 40.12 39.31 40.08 5,031,397 +0.78(+1.98%)
Nov 17, 2016 39.40 39.90 39.29 39.31 2,691,021 -0.10(-0.25%)
Nov 16, 2016 39.12 39.47 38.97 39.40 3,616,046 +0.08(+0.21%)
Nov 15, 2016 39.30 39.96 38.93 39.32 5,520,849 +0.18(+0.46%)
Nov 14, 2016 37.96 39.21 37.60 39.14 8,456,257 +1.18(+3.10%)
Nov 11, 2016 38.29 38.54 37.96 37.96 7,166,135 -0.52(-1.34%)
Nov 10, 2016 39.86 39.86 38.11 38.48 8,816,584 -1.29(-3.23%)
Nov 09, 2016 40.67 40.78 39.50 39.76 8,094,770 -2.02(-4.84%)
Nov 08, 2016 41.72 41.93 41.49 41.79 3,387,326 +0.19(+0.45%)
Nov 07, 2016 41.02 41.63 40.91 41.60 3,694,842 +1.21(+3.00%)
Nov 04, 2016 40.45 40.58 40.18 40.39 3,484,883 +0.05(+0.12%)
Nov 03, 2016 40.82 40.94 40.21 40.34 3,955,358 -0.47(-1.14%)
Nov 02, 2016 41.70 41.70 40.80 40.80 2,890,999 -0.76(-1.83%)
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.