Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 42.25 42.32 42.04 42.17 19,350,198 -0.07(-0.17%)
Jan 30, 2017 42.05 42.29 41.95 42.24 14,472,388 +0.16(+0.38%)
Jan 27, 2017 41.97 42.09 41.82 42.08 9,986,519 +0.11(+0.25%)
Jan 26, 2017 42.10 42.11 41.84 41.97 10,077,614 -0.07(-0.15%)
Jan 25, 2017 42.08 42.19 41.92 42.03 10,310,032 +0.12(+0.28%)
Jan 24, 2017 41.79 41.93 41.70 41.92 10,974,241 +0.12(+0.30%)
Jan 23, 2017 41.60 41.84 41.47 41.79 10,987,592 +0.32(+0.77%)
Jan 20, 2017 41.26 41.53 41.26 41.47 17,198,904 +0.27(+0.66%)
Jan 19, 2017 40.96 41.23 40.88 41.20 13,257,710 +0.23(+0.56%)
Jan 18, 2017 40.61 40.99 40.61 40.97 13,612,097 +0.40(+0.99%)
Jan 17, 2017 40.17 40.59 40.01 40.57 15,204,016 +0.53(+1.33%)
Jan 13, 2017 40.03 40.03 40.03 0 +0.04(+0.10%)
Jan 12, 2017 39.97 40.10 39.85 39.99 8,451,115 -0.08(-0.21%)
Jan 11, 2017 40.15 40.33 40.01 40.07 9,484,659 -0.04(-0.10%)
Jan 10, 2017 40.36 40.38 40.01 40.12 8,823,530 -0.14(-0.34%)
Jan 09, 2017 40.42 40.48 40.20 40.25 8,128,746 -0.17(-0.41%)
Jan 06, 2017 40.25 40.47 40.15 40.42 8,315,562 +0.18(+0.44%)
Jan 05, 2017 40.26 40.44 39.98 40.24 13,797,600 +0.05(+0.12%)
Jan 04, 2017 40.38 40.75 40.14 40.19 12,750,328 +0.13(+0.33%)
Jan 03, 2017 40.13 40.31 39.84 40.06 9,790,338 +0.01(+0.01%)
Dec 30, 2016 40.06 40.06 40.06 0 -0.14(-0.34%)
Dec 29, 2016 39.85 40.28 39.76 40.19 6,183,218 +0.20(+0.50%)
Dec 28, 2016 40.03 40.13 39.92 39.99 9,003,267 -0.18(-0.46%)
Dec 27, 2016 40.16 40.28 40.05 40.17 5,648,770 +0.06(+0.15%)
Dec 23, 2016 40.12 40.12 40.12 0 +0.02(+0.06%)
Dec 22, 2016 39.75 40.13 39.74 40.09 8,202,061 +0.24(+0.61%)
Dec 21, 2016 39.97 40.22 39.83 39.85 7,838,444 -0.04(-0.10%)
Dec 20, 2016 39.89 39.29 39.89 11,767,853 +0.11(+0.28%)
Dec 19, 2016 39.55 39.84 39.46 39.78 11,897,309 +0.42(+1.07%)
Dec 16, 2016 38.89 39.47 38.64 39.36 16,513,655 +0.46(+1.18%)
Dec 15, 2016 38.56 38.97 38.48 38.90 11,013,183 +0.19(+0.49%)
Dec 14, 2016 39.25 39.44 38.64 38.71 10,829,653 -0.44(-1.12%)
Dec 13, 2016 39.04 39.43 39.01 39.15 11,591,354 +0.12(+0.30%)
Dec 12, 2016 38.92 39.20 38.86 39.03 9,509,268 +0.13(+0.33%)
Dec 09, 2016 38.44 39.08 38.40 38.90 12,715,462 +0.53(+1.39%)
Dec 08, 2016 38.18 38.53 37.97 38.37 11,404,599 -0.03(-0.08%)
Dec 07, 2016 37.86 38.44 37.75 38.40 13,877,059 +0.65(+1.73%)
Dec 06, 2016 37.22 37.76 37.13 37.75 11,496,378 +0.45(+1.21%)
Dec 05, 2016 37.52 37.70 37.23 37.29 14,392,089 -0.27(-0.72%)
Dec 02, 2016 36.96 37.58 36.96 37.56 13,005,886 +0.65(+1.75%)
Dec 01, 2016 37.28 37.34 36.63 36.92 14,776,972 -0.61(-1.63%)
Nov 30, 2016 38.00 38.39 37.49 37.53 15,979,065 -0.73(-1.92%)
Nov 29, 2016 37.99 38.37 37.96 38.26 11,930,821 +0.21(+0.54%)
Nov 28, 2016 37.85 38.23 37.77 38.06 9,931,201 +0.21(+0.54%)
Nov 25, 2016 37.72 37.90 37.67 37.85 5,892,938 +0.27(+0.72%)
Nov 23, 2016 37.58 37.58 37.58 0 -0.11(-0.30%)
Nov 22, 2016 37.57 37.81 37.45 37.69 11,466,298 +0.31(+0.82%)
Nov 21, 2016 36.85 37.41 36.69 37.39 11,811,129 +0.54(+1.47%)
Nov 18, 2016 36.84 37.15 36.60 36.85 11,762,366 -0.02(-0.06%)
Nov 17, 2016 36.78 36.97 36.67 36.87 11,158,149 +0.09(+0.24%)
Nov 16, 2016 36.27 36.81 36.24 36.78 13,009,312 +0.50(+1.38%)
Nov 15, 2016 35.82 36.29 35.82 36.28 14,650,882 +0.36(+1.01%)
Nov 14, 2016 36.04 36.27 35.82 35.92 15,113,869 -0.33(-0.92%)
Nov 11, 2016 36.36 36.55 36.16 36.26 12,669,722 +0.02(+0.06%)
Nov 10, 2016 37.17 37.23 35.77 36.23 25,960,700 -1.36(-3.62%)
Nov 09, 2016 37.65 37.77 36.77 37.59 19,134,492 -1.06(-2.73%)
Nov 08, 2016 38.33 38.86 38.27 38.65 10,862,700 +0.33(+0.87%)
Nov 07, 2016 37.92 38.39 37.92 38.32 12,462,586 +0.52(+1.38%)
Nov 04, 2016 38.09 38.26 37.75 37.79 10,065,147 -0.41(-1.06%)
Nov 03, 2016 38.21 38.34 37.80 38.20 13,564,499 -0.03(-0.08%)
Nov 02, 2016 38.32 38.63 38.22 38.23 8,105,237 -0.21(-0.55%)
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.