Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 42.63 42.85 42.12 42.66 1,310,617 -0.07(-0.16%)
Jan 30, 2017 43.64 43.64 42.44 42.73 941,872 -0.55(-1.26%)
Jan 27, 2017 43.31 43.45 43.07 43.28 1,296,091 -0.03(-0.06%)
Jan 26, 2017 43.17 43.32 42.92 43.31 1,778,271 +0.04(+0.10%)
Jan 25, 2017 43.43 43.63 43.08 43.26 2,207,923 -0.06(-0.14%)
Jan 24, 2017 42.88 43.37 42.78 43.32 1,043,920 +0.65(+1.53%)
Jan 23, 2017 42.49 42.71 42.29 42.67 1,176,918 +0.21(+0.50%)
Jan 20, 2017 42.56 42.71 42.28 42.46 1,449,444 +0.13(+0.31%)
Jan 19, 2017 42.62 42.87 42.12 42.33 1,550,032 -0.42(-0.99%)
Jan 18, 2017 42.51 42.84 42.30 42.75 1,274,329 +0.31(+0.73%)
Jan 17, 2017 41.93 42.56 41.63 42.44 1,304,610 +0.19(+0.46%)
Jan 13, 2017 42.25 42.25 42.25 0 -0.22(-0.52%)
Jan 12, 2017 42.29 42.53 42.03 42.47 938,024 -0.03(-0.06%)
Jan 11, 2017 42.20 42.51 41.98 42.50 2,055,411 +0.45(+1.07%)
Jan 10, 2017 41.53 42.15 41.25 42.05 2,323,465 +0.64(+1.55%)
Jan 09, 2017 41.61 41.61 41.24 41.41 1,121,086 -0.10(-0.23%)
Jan 06, 2017 41.68 41.78 41.43 41.50 755,799 -0.18(-0.42%)
Jan 05, 2017 41.52 41.86 41.35 41.68 2,129,223 +0.15(+0.36%)
Jan 04, 2017 41.12 41.55 41.03 41.53 1,826,479 +0.62(+1.53%)
Jan 03, 2017 40.17 40.91 40.06 40.90 2,089,319 +1.02(+2.56%)
Dec 30, 2016 39.88 39.88 39.88 0 -0.15(-0.37%)
Dec 29, 2016 40.16 40.44 39.81 40.03 1,255,888 -0.18(-0.44%)
Dec 28, 2016 41.03 41.07 40.10 40.21 1,318,406 -0.63(-1.55%)
Dec 27, 2016 40.90 41.12 40.69 40.84 547,762 +0.08(+0.19%)
Dec 23, 2016 40.76 40.76 40.76 0 +0.09(+0.22%)
Dec 22, 2016 41.25 41.25 40.62 40.68 697,303 -0.63(-1.53%)
Dec 21, 2016 41.12 41.42 41.00 41.31 1,186,423 +0.19(+0.47%)
Dec 20, 2016 41.49 41.58 41.10 41.12 1,197,421 -0.33(-0.81%)
Dec 19, 2016 41.56 41.69 41.27 41.45 1,667,431 -0.08(-0.19%)
Dec 16, 2016 41.40 41.67 41.29 41.53 2,645,527 +0.11(+0.25%)
Dec 15, 2016 42.00 42.12 41.12 41.42 2,192,740 -0.62(-1.46%)
Dec 14, 2016 42.61 42.82 41.62 42.04 2,315,639 -0.46(-1.08%)
Dec 13, 2016 42.19 42.53 42.19 42.50 1,092,459 +0.39(+0.92%)
Dec 12, 2016 42.38 42.69 41.83 42.11 1,100,012 -0.27(-0.64%)
Dec 09, 2016 42.89 43.03 42.30 42.38 1,623,898 -0.58(-1.35%)
Dec 08, 2016 41.93 43.02 41.76 42.96 2,533,658 +1.16(+2.78%)
Dec 07, 2016 40.83 41.80 40.80 41.80 1,530,718 +0.82(+2.00%)
Dec 06, 2016 40.92 41.08 40.83 40.98 1,348,832 +0.15(+0.37%)
Dec 05, 2016 40.72 41.10 40.72 40.83 1,723,471 +0.26(+0.65%)
Dec 02, 2016 39.84 40.61 39.77 40.57 2,607,058 +0.75(+1.88%)
Dec 01, 2016 40.16 40.19 39.22 39.82 3,217,462 -0.29(-0.72%)
Nov 30, 2016 41.53 41.53 40.10 40.11 3,428,763 -1.08(-2.63%)
Nov 29, 2016 40.97 41.30 40.97 41.20 1,785,948 +0.23(+0.56%)
Nov 28, 2016 41.41 41.62 40.92 40.97 1,115,124 -0.64(-1.54%)
Nov 25, 2016 41.64 41.66 41.14 41.61 664,388 +0.03(+0.06%)
Nov 23, 2016 41.58 41.58 41.58 0 +0.38(+0.91%)
Nov 22, 2016 41.01 41.27 40.92 41.20 1,492,137 +0.25(+0.62%)
Nov 21, 2016 41.34 41.47 40.88 40.95 1,868,278 -0.42(-1.02%)
Nov 18, 2016 41.77 41.93 41.33 41.37 821,409 -0.49(-1.17%)
Nov 17, 2016 41.42 41.95 41.26 41.86 2,593,804 +0.50(+1.21%)
Nov 16, 2016 41.24 41.45 41.02 41.36 1,622,362 +0.08(+0.19%)
Nov 15, 2016 40.99 41.36 40.86 41.28 1,788,846 +0.40(+0.99%)
Nov 14, 2016 41.25 41.91 40.59 40.88 5,443,807 -0.12(-0.30%)
Nov 11, 2016 40.97 41.22 40.74 41.00 2,358,005 -0.15(-0.36%)
Nov 10, 2016 41.17 42.11 40.86 41.15 3,082,727 +0.16(+0.38%)
Nov 09, 2016 39.90 41.14 39.45 40.99 3,471,970 +0.50(+1.23%)
Nov 08, 2016 40.27 40.63 39.96 40.49 1,730,994 +0.19(+0.48%)
Nov 07, 2016 39.93 40.59 39.79 40.30 2,059,200 +0.89(+2.27%)
Nov 04, 2016 40.01 40.07 39.39 39.41 1,753,027 -0.44(-1.10%)
Nov 03, 2016 39.79 40.06 39.61 39.85 1,672,230 +0.16(+0.40%)
Nov 02, 2016 39.93 40.15 39.65 39.69 2,451,980 -0.27(-0.68%)
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.