Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.37 40.67 40.35 40.65 2,917,442 +0.20(+0.49%)
Jan 30, 2017 40.10 40.49 40.08 40.45 2,850,132 -0.31(-0.76%)
Jan 27, 2017 40.65 40.78 40.53 40.76 3,434,007 +0.49(+1.22%)
Jan 26, 2017 40.29 40.37 40.06 40.27 3,936,384 -2.05(-4.84%)
Jan 25, 2017 42.12 42.33 42.08 42.32 1,522,223 +0.21(+0.50%)
Jan 24, 2017 41.87 42.15 41.87 42.11 1,948,143 +0.09(+0.21%)
Jan 23, 2017 41.85 42.08 41.74 42.02 1,469,539 +0.31(+0.74%)
Jan 20, 2017 41.52 41.74 41.51 41.71 1,464,008 +0.46(+1.12%)
Jan 19, 2017 41.30 41.05 41.25 2,268,813 -0.12(-0.29%)
Jan 18, 2017 41.39 41.50 41.31 41.37 2,161,184 -0.04(-0.10%)
Jan 17, 2017 41.21 41.49 41.21 41.41 2,531,929 -0.02(-0.05%)
Jan 13, 2017 41.43 41.43 41.43 0 -0.04(-0.10%)
Jan 12, 2017 41.33 41.47 41.27 41.47 1,269,108 +0.38(+0.92%)
Jan 11, 2017 40.95 41.13 40.78 41.09 1,336,515 +0.20(+0.49%)
Jan 10, 2017 41.15 41.15 40.86 40.89 1,375,945 -0.43(-1.04%)
Jan 09, 2017 41.06 41.39 41.06 41.32 2,145,275 +0.25(+0.61%)
Jan 06, 2017 40.93 41.10 40.88 41.07 1,732,548 -0.22(-0.53%)
Jan 05, 2017 41.09 41.38 41.01 41.29 1,307,575 +0.37(+0.90%)
Jan 04, 2017 40.84 40.97 40.75 40.92 1,206,449 +0.31(+0.76%)
Jan 03, 2017 40.43 40.65 40.35 40.61 2,585,893 -0.45(-1.10%)
Dec 30, 2016 41.06 41.06 41.06 0 +0.23(+0.56%)
Dec 29, 2016 40.75 40.91 40.73 40.83 995,713 +0.37(+0.91%)
Dec 28, 2016 40.46 40.65 40.44 40.46 1,053,037 -0.31(-0.76%)
Dec 27, 2016 40.78 40.84 40.73 40.77 694,269 +0.02(+0.05%)
Dec 23, 2016 40.75 40.75 40.75 0 -0.06(-0.15%)
Dec 22, 2016 40.88 40.88 40.63 40.81 1,358,691 +0.29(+0.72%)
Dec 21, 2016 40.65 40.85 40.52 40.52 1,438,518 -0.21(-0.52%)
Dec 20, 2016 40.54 40.76 40.43 40.73 2,069,805 +0.37(+0.92%)
Dec 19, 2016 40.40 40.65 40.21 40.36 1,610,145 +0.33(+0.82%)
Dec 16, 2016 40.11 40.23 39.89 40.03 1,961,726 +0.28(+0.70%)
Dec 15, 2016 39.65 39.83 39.60 39.75 2,538,328 -0.36(-0.90%)
Dec 14, 2016 40.73 40.84 40.09 40.11 3,752,804 -0.74(-1.81%)
Dec 13, 2016 40.76 41.10 40.70 40.85 2,695,389 +0.64(+1.59%)
Dec 12, 2016 39.88 40.24 39.87 40.21 2,149,467 +0.19(+0.47%)
Dec 09, 2016 39.74 40.04 39.63 40.02 2,494,824 +0.74(+1.88%)
Dec 08, 2016 39.44 39.54 39.22 39.28 2,780,402 -0.84(-2.09%)
Dec 07, 2016 39.98 40.17 39.83 40.12 4,385,736 +0.36(+0.91%)
Dec 06, 2016 40.04 40.49 39.68 39.76 4,492,896 -0.34(-0.85%)
Dec 05, 2016 40.21 40.27 39.88 40.10 3,831,090 +0.63(+1.60%)
Dec 02, 2016 39.15 39.59 39.05 39.47 4,745,716 +0.35(+0.89%)
Dec 01, 2016 39.18 39.23 38.78 39.12 3,796,656 -0.71(-1.78%)
Nov 30, 2016 40.52 40.52 39.82 39.83 4,413,929 +0.44(+1.12%)
Nov 29, 2016 39.28 39.44 39.22 39.39 1,471,828 +0.18(+0.46%)
Nov 28, 2016 39.34 39.44 39.18 39.21 1,505,905 -0.43(-1.08%)
Nov 25, 2016 39.64 39.70 39.54 39.64 3,295,762 +0.98(+2.53%)
Nov 23, 2016 38.66 38.66 38.66 0 -0.37(-0.95%)
Nov 22, 2016 39.05 39.12 38.90 39.03 2,407,675 -0.03(-0.08%)
Nov 21, 2016 39.02 39.10 38.91 39.06 1,902,043 +0.16(+0.41%)
Nov 18, 2016 38.86 38.99 38.76 38.90 3,297,773 -0.29(-0.74%)
Nov 17, 2016 39.12 39.29 39.07 39.19 1,983,871 +0.00(+0.00%)
Nov 16, 2016 39.13 39.39 39.07 39.19 3,462,876 -0.53(-1.33%)
Nov 15, 2016 39.50 39.74 39.40 39.72 5,104,705 +0.32(+0.81%)
Nov 14, 2016 39.34 39.45 39.03 39.40 3,200,055 -0.36(-0.91%)
Nov 11, 2016 39.58 39.92 39.56 39.76 6,754,190 -0.19(-0.48%)
Nov 10, 2016 40.15 40.15 39.66 39.95 4,909,964 -1.56(-3.76%)
Nov 09, 2016 40.92 41.65 40.91 41.51 4,594,955 -0.59(-1.40%)
Nov 08, 2016 41.97 42.32 41.94 42.10 2,914,037 +0.17(+0.41%)
Nov 07, 2016 41.70 41.96 41.58 41.93 2,214,244 +0.56(+1.35%)
Nov 04, 2016 41.68 41.71 41.34 41.37 4,890,609 -0.42(-1.01%)
Nov 03, 2016 42.05 42.07 41.72 41.79 1,399,590 -0.37(-0.88%)
Nov 02, 2016 42.27 42.32 42.10 42.16 1,484,449 -0.03(-0.07%)
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.