Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 39.91 39.91 39.35 39.57 2,725,728 -0.47(-1.18%)
Jan 30, 2017 39.64 40.06 38.32 40.04 3,725,597 +0.27(+0.67%)
Jan 27, 2017 39.73 40.27 39.37 39.77 8,381,339 +2.44(+6.53%)
Jan 26, 2017 37.59 37.63 37.06 37.34 2,909,962 -0.23(-0.62%)
Jan 25, 2017 37.63 37.94 37.27 37.57 3,844,321 +0.18(+0.48%)
Jan 24, 2017 36.50 37.44 36.50 37.39 2,709,931 +0.57(+1.55%)
Jan 23, 2017 36.67 36.94 36.54 36.82 2,284,325 +0.00(+0.00%)
Jan 20, 2017 36.37 37.06 36.37 36.82 3,859,925 +0.72(+2.00%)
Jan 19, 2017 36.63 36.87 35.98 36.10 3,503,604 -0.57(-1.55%)
Jan 18, 2017 36.26 36.81 36.22 36.67 2,506,256 +0.44(+1.20%)
Jan 17, 2017 36.72 36.77 36.15 36.23 1,775,122 -0.66(-1.78%)
Jan 13, 2017 36.89 36.89 36.89 0 +0.89(+2.47%)
Jan 12, 2017 36.16 36.16 35.36 36.00 2,400,647 -0.20(-0.57%)
Jan 11, 2017 36.33 36.35 36.05 36.21 1,458,250 -0.17(-0.46%)
Jan 10, 2017 36.19 36.50 35.99 36.38 2,746,705 +0.21(+0.59%)
Jan 09, 2017 35.35 36.22 35.21 36.16 3,511,970 +0.81(+2.29%)
Jan 06, 2017 34.21 35.44 33.97 35.35 2,672,695 +1.16(+3.38%)
Jan 05, 2017 34.77 34.82 34.12 34.20 2,407,912 -0.52(-1.51%)
Jan 04, 2017 34.37 34.73 34.24 34.72 2,127,065 +0.36(+1.06%)
Jan 03, 2017 34.43 34.77 34.09 34.36 1,814,603 +0.04(+0.13%)
Dec 30, 2016 34.31 34.31 34.31 0 -0.40(-1.15%)
Dec 29, 2016 34.55 34.87 34.55 34.71 1,105,417 +0.05(+0.15%)
Dec 28, 2016 35.15 35.22 34.65 34.66 1,167,769 -0.39(-1.12%)
Dec 27, 2016 34.98 35.35 34.94 35.05 796,098 +0.12(+0.36%)
Dec 23, 2016 34.93 34.93 34.93 0 +0.09(+0.26%)
Dec 22, 2016 35.02 35.05 34.61 34.84 1,128,026 -0.02(-0.05%)
Dec 21, 2016 34.85 35.13 34.80 34.85 1,538,211 -0.06(-0.18%)
Dec 20, 2016 34.76 35.02 34.69 34.92 1,422,758 +0.17(+0.49%)
Dec 19, 2016 34.55 34.84 34.50 34.75 1,586,370 +0.20(+0.59%)
Dec 16, 2016 34.92 34.98 34.41 34.54 2,470,991 -0.36(-1.02%)
Dec 15, 2016 34.69 35.04 34.44 34.90 1,880,233 +0.52(+1.53%)
Dec 14, 2016 34.70 34.91 34.29 34.37 2,216,353 -0.27(-0.77%)
Dec 13, 2016 34.49 34.88 34.37 34.64 1,860,709 +0.19(+0.54%)
Dec 12, 2016 34.67 34.81 34.13 34.45 1,274,544 -0.37(-1.07%)
Dec 09, 2016 35.18 35.43 34.77 34.83 1,663,329 -0.26(-0.74%)
Dec 08, 2016 35.07 35.39 35.02 35.09 1,529,092 +0.06(+0.18%)
Dec 07, 2016 34.31 35.17 34.20 35.02 2,210,642 +0.71(+2.07%)
Dec 06, 2016 34.17 34.47 34.13 34.31 1,800,643 +0.29(+0.86%)
Dec 05, 2016 33.87 34.13 33.70 34.02 1,841,692 +0.33(+0.98%)
Dec 02, 2016 33.59 33.95 33.20 33.69 3,242,747 +0.09(+0.26%)
Dec 01, 2016 34.86 35.44 33.45 33.60 3,549,487 -1.33(-3.82%)
Nov 30, 2016 35.66 35.66 34.87 34.94 2,294,884 -0.43(-1.21%)
Nov 29, 2016 35.14 35.50 34.92 35.36 1,920,207 +0.13(+0.38%)
Nov 28, 2016 35.30 35.63 35.04 35.23 1,947,856 -0.24(-0.67%)
Nov 25, 2016 35.23 35.51 35.10 35.47 1,145,471 +0.21(+0.60%)
Nov 23, 2016 35.26 35.26 35.26 0 -0.10(-0.27%)
Nov 22, 2016 35.73 36.12 35.31 35.35 3,194,451 -0.22(-0.62%)
Nov 21, 2016 35.26 35.63 35.06 35.57 1,834,703 +0.20(+0.57%)
Nov 18, 2016 34.94 35.72 34.94 35.37 2,521,913 +0.31(+0.88%)
Nov 17, 2016 34.96 35.21 34.81 35.06 1,842,517 -0.04(-0.13%)
Nov 16, 2016 34.58 35.20 34.58 35.10 2,029,073 +0.34(+0.96%)
Nov 15, 2016 34.32 34.82 34.26 34.77 2,659,960 +0.46(+1.34%)
Nov 14, 2016 34.41 34.53 34.02 34.31 2,446,713 -0.04(-0.13%)
Nov 11, 2016 34.28 34.52 34.09 34.36 3,495,190 +0.16(+0.46%)
Nov 10, 2016 35.00 35.25 34.43 34.20 3,320,130 -0.66(-1.90%)
Nov 09, 2016 34.18 35.03 33.97 34.86 2,280,439 -0.17(-0.48%)
Nov 08, 2016 35.10 35.33 34.90 35.03 2,530,876 -0.08(-0.23%)
Nov 07, 2016 34.79 35.13 34.67 35.10 2,050,403 +0.74(+2.16%)
Nov 04, 2016 34.26 34.68 34.20 34.36 1,671,520 -0.20(-0.59%)
Nov 03, 2016 34.60 35.10 34.44 34.57 1,811,452 -0.02(-0.05%)
Nov 02, 2016 34.88 34.95 34.49 34.58 1,518,389 -0.19(-0.56%)
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.