Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 41.54 41.84 41.39 41.65 3,636,795 +0.09(+0.22%)
Jan 30, 2017 42.00 42.11 41.35 41.56 3,584,866 -0.44(-1.05%)
Jan 27, 2017 43.31 43.37 41.85 42.00 7,060,897 -1.45(-3.34%)
Jan 26, 2017 43.28 43.59 43.20 43.45 3,604,196 +0.14(+0.32%)
Jan 25, 2017 42.76 43.52 42.76 43.31 3,305,921 +0.55(+1.29%)
Jan 24, 2017 41.78 42.83 41.73 42.76 3,029,726 +1.14(+2.74%)
Jan 23, 2017 41.81 41.99 41.61 41.62 2,760,052 -0.35(-0.83%)
Jan 20, 2017 41.95 42.30 41.73 41.97 2,932,313 +0.42(+1.01%)
Jan 19, 2017 42.03 42.17 41.45 41.55 3,362,952 -0.64(-1.52%)
Jan 18, 2017 42.72 42.84 42.06 42.19 3,114,526 -0.62(-1.45%)
Jan 17, 2017 42.50 43.08 42.45 42.81 3,083,546 +0.61(+1.45%)
Jan 13, 2017 42.20 42.20 42.20 0 +0.13(+0.31%)
Jan 12, 2017 42.10 42.37 41.81 42.07 1,721,477 +0.00(+0.00%)
Jan 11, 2017 41.73 42.17 41.60 42.07 1,959,186 +0.34(+0.81%)
Jan 10, 2017 42.42 42.47 41.69 41.73 2,646,749 -0.64(-1.51%)
Jan 09, 2017 42.43 42.72 42.09 42.37 2,302,574 -0.12(-0.28%)
Jan 06, 2017 42.27 42.56 42.13 42.49 2,100,673 +0.22(+0.52%)
Jan 05, 2017 41.97 42.36 41.85 42.27 3,800,398 +0.45(+1.08%)
Jan 04, 2017 41.76 42.18 41.57 41.82 3,139,638 +0.31(+0.75%)
Jan 03, 2017 41.39 41.87 41.30 41.51 3,671,394 +0.42(+1.02%)
Dec 30, 2016 41.09 41.09 41.09 0 -0.07(-0.17%)
Dec 29, 2016 41.00 41.40 40.96 41.16 1,199,047 +0.16(+0.39%)
Dec 28, 2016 41.53 41.69 41.00 41.00 1,915,066 -0.76(-1.82%)
Dec 27, 2016 41.64 41.94 41.47 41.76 1,630,423 +0.22(+0.53%)
Dec 23, 2016 41.54 41.54 41.54 0 -0.13(-0.31%)
Dec 22, 2016 41.12 41.78 41.03 41.67 2,700,605 +0.51(+1.24%)
Dec 21, 2016 41.15 41.59 41.01 41.16 3,345,859 +0.01(+0.02%)
Dec 20, 2016 41.58 41.69 41.11 41.15 2,120,325 -0.30(-0.72%)
Dec 19, 2016 41.82 41.83 41.26 41.45 2,198,252 -0.34(-0.81%)
Dec 16, 2016 40.98 41.87 40.85 41.79 10,288,979 +0.89(+2.18%)
Dec 15, 2016 40.31 40.94 40.23 40.90 3,268,755 +0.27(+0.66%)
Dec 14, 2016 41.68 41.83 40.55 40.63 3,319,420 -1.14(-2.73%)
Dec 13, 2016 41.24 41.82 41.02 41.77 4,647,209 +0.83(+2.03%)
Dec 12, 2016 41.37 41.49 40.91 40.94 3,966,280 +0.06(+0.15%)
Dec 09, 2016 41.02 41.23 40.77 40.88 2,935,714 -0.12(-0.29%)
Dec 08, 2016 41.02 41.36 40.88 41.00 3,446,447 -0.07(-0.17%)
Dec 07, 2016 40.60 41.07 40.39 41.07 4,883,588 +0.53(+1.31%)
Dec 06, 2016 40.42 40.69 40.15 40.54 3,715,112 -0.18(-0.44%)
Dec 05, 2016 40.78 41.00 40.52 40.72 3,594,252 +0.12(+0.30%)
Dec 02, 2016 40.34 40.89 40.34 40.60 2,307,278 +0.33(+0.82%)
Dec 01, 2016 41.78 41.78 40.21 40.27 4,328,667 -0.68(-1.66%)
Nov 30, 2016 42.25 42.33 40.88 40.95 7,718,306 -0.17(-0.41%)
Nov 29, 2016 41.30 41.34 40.55 41.12 2,800,865 -0.67(-1.60%)
Nov 28, 2016 41.93 41.93 41.43 41.79 4,538,121 +0.06(+0.14%)
Nov 25, 2016 41.58 41.74 41.49 41.73 1,297,223 -0.17(-0.41%)
Nov 23, 2016 41.90 41.90 41.90 0 -0.10(-0.24%)
Nov 22, 2016 42.45 42.58 41.76 42.00 4,410,602 -0.34(-0.80%)
Nov 21, 2016 41.57 42.34 41.57 42.34 3,023,417 +1.18(+2.87%)
Nov 18, 2016 40.81 41.16 40.69 41.16 2,363,313 +0.36(+0.88%)
Nov 17, 2016 40.54 40.97 40.39 40.80 3,335,999 +0.48(+1.19%)
Nov 16, 2016 39.92 40.40 39.92 40.32 2,187,714 +0.23(+0.57%)
Nov 15, 2016 39.27 40.23 39.21 40.09 2,790,893 +1.21(+3.11%)
Nov 14, 2016 39.52 39.91 38.76 38.88 4,158,762 -0.72(-1.82%)
Nov 11, 2016 40.80 40.81 39.58 39.60 5,260,272 -1.43(-3.49%)
Nov 10, 2016 40.93 41.35 40.81 41.03 4,898,700 -0.13(-0.32%)
Nov 09, 2016 40.78 41.28 40.53 41.16 5,023,312 -0.22(-0.53%)
Nov 08, 2016 40.91 41.53 40.91 41.38 3,626,621 -0.12(-0.29%)
Nov 07, 2016 40.37 41.50 40.23 41.50 3,550,221 +1.47(+3.67%)
Nov 04, 2016 39.62 40.06 39.36 40.03 5,058,698 +0.20(+0.50%)
Nov 03, 2016 40.10 40.44 39.17 39.83 3,180,558 -0.55(-1.36%)
Nov 02, 2016 41.42 41.45 40.16 40.38 4,583,072 -1.44(-3.44%)
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.