Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 38.30 39.25 38.25 39.05 595,590 +0.75(+1.96%)
Jan 30, 2017 38.90 39.10 37.95 38.30 756,255 -0.80(-2.05%)
Jan 27, 2017 39.15 39.45 38.80 39.10 604,718 +0.15(+0.39%)
Jan 26, 2017 39.00 39.20 38.65 38.95 587,978 -0.15(-0.38%)
Jan 25, 2017 38.85 39.40 38.60 39.10 522,001 +0.40(+1.03%)
Jan 24, 2017 37.80 38.75 37.30 38.70 482,900 +0.85(+2.25%)
Jan 23, 2017 37.65 38.20 37.40 37.85 302,023 +0.20(+0.53%)
Jan 20, 2017 37.05 37.70 36.95 37.65 295,328 +0.65(+1.76%)
Jan 19, 2017 38.75 38.75 36.80 37.00 611,867 -1.75(-4.52%)
Jan 18, 2017 38.75 38.80 38.15 38.75 340,653 +0.25(+0.65%)
Jan 17, 2017 38.45 38.90 37.45 38.50 512,702 -0.25(-0.65%)
Jan 13, 2017 38.75 38.75 38.75 0 +0.85(+2.24%)
Jan 12, 2017 37.60 38.00 36.64 37.90 270,216 +0.15(+0.40%)
Jan 11, 2017 36.70 37.80 36.50 37.75 370,098 +1.20(+3.28%)
Jan 10, 2017 37.40 37.50 36.55 36.55 664,939 -0.90(-2.40%)
Jan 09, 2017 35.25 38.15 34.50 37.45 1,143,708 +1.70(+4.76%)
Jan 06, 2017 35.70 36.65 35.30 35.75 873,774 -0.05(-0.14%)
Jan 05, 2017 35.35 36.20 35.15 35.80 683,916 +0.25(+0.70%)
Jan 04, 2017 35.05 35.67 34.45 35.55 1,056,024 +0.45(+1.28%)
Jan 03, 2017 35.10 35.80 34.55 35.10 528,377 +0.30(+0.86%)
Dec 30, 2016 34.80 34.80 34.80 0 +0.00(+0.00%)
Dec 29, 2016 34.60 35.30 34.40 34.80 287,503 +0.35(+1.02%)
Dec 28, 2016 34.90 34.90 34.15 34.45 248,738 -0.50(-1.43%)
Dec 27, 2016 35.10 35.65 34.80 34.95 413,484 -0.05(-0.14%)
Dec 23, 2016 35.00 35.00 35.00 0 +1.40(+4.17%)
Dec 22, 2016 34.00 34.15 33.15 33.60 651,651 -0.55(-1.61%)
Dec 21, 2016 34.20 34.80 33.90 34.15 657,482 +0.00(+0.00%)
Dec 20, 2016 34.80 35.45 33.78 34.15 732,312 -0.65(-1.87%)
Dec 19, 2016 34.90 36.25 34.70 34.80 997,809 -0.05(-0.14%)
Dec 16, 2016 36.50 36.88 34.75 34.85 2,858,093 -2.85(-7.56%)
Dec 15, 2016 37.85 38.00 37.40 37.70 372,449 -0.05(-0.13%)
Dec 14, 2016 38.25 38.45 37.30 37.75 339,830 -0.55(-1.44%)
Dec 13, 2016 38.95 39.15 38.10 38.30 303,683 -0.55(-1.42%)
Dec 12, 2016 39.10 39.45 38.35 38.85 298,776 -0.40(-1.02%)
Dec 09, 2016 38.80 39.70 38.65 39.25 383,655 +0.70(+1.82%)
Dec 08, 2016 37.90 39.00 37.35 38.55 236,922 +0.50(+1.31%)
Dec 07, 2016 38.00 38.49 37.20 38.05 233,423 +0.05(+0.13%)
Dec 06, 2016 37.25 38.05 36.35 38.00 453,378 +0.95(+2.56%)
Dec 05, 2016 37.15 37.90 36.75 37.05 546,434 +0.05(+0.14%)
Dec 02, 2016 37.60 38.21 36.85 37.00 544,402 -0.65(-1.73%)
Dec 01, 2016 39.95 40.60 37.05 37.65 726,384 -2.20(-5.52%)
Nov 30, 2016 42.05 42.22 39.70 39.85 543,522 -2.20(-5.23%)
Nov 29, 2016 41.90 42.40 41.65 42.05 451,097 +0.05(+0.12%)
Nov 28, 2016 42.60 42.60 40.80 42.00 510,250 -0.60(-1.41%)
Nov 25, 2016 42.20 43.10 42.20 42.60 66,227 +0.15(+0.35%)
Nov 23, 2016 42.45 42.45 42.45 0 +0.10(+0.24%)
Nov 22, 2016 43.40 43.40 41.85 42.35 218,421 -1.15(-2.64%)
Nov 21, 2016 43.75 43.85 43.10 43.50 168,594 -0.20(-0.46%)
Nov 18, 2016 43.65 43.75 43.35 43.70 185,213 +0.05(+0.11%)
Nov 17, 2016 42.95 43.70 42.75 43.65 177,598 +0.55(+1.28%)
Nov 16, 2016 42.80 43.25 42.60 43.10 296,035 +0.30(+0.70%)
Nov 15, 2016 40.90 42.90 40.90 42.80 338,945 +1.80(+4.39%)
Nov 14, 2016 40.35 41.35 40.35 41.00 311,234 +0.55(+1.36%)
Nov 11, 2016 39.65 40.60 39.40 40.45 358,884 +0.90(+2.28%)
Nov 10, 2016 39.75 40.30 39.45 39.55 315,467 -0.10(-0.25%)
Nov 09, 2016 38.80 40.05 37.90 39.65 362,448 +0.15(+0.38%)
Nov 08, 2016 39.10 40.25 38.51 39.50 188,651 +0.05(+0.13%)
Nov 07, 2016 38.85 39.65 38.75 39.45 166,815 +1.30(+3.41%)
Nov 04, 2016 37.85 38.40 37.85 38.15 312,248 +0.30(+0.79%)
Nov 03, 2016 38.45 38.75 37.80 37.85 191,069 -0.35(-0.92%)
Nov 02, 2016 38.50 39.35 38.15 38.20 223,384 -0.45(-1.16%)
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.