Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.40 45.20 44.17 45.17 2,550,164 +0.61(+1.36%)
Jan 30, 2017 44.54 44.80 44.17 44.56 2,246,589 -0.43(-0.95%)
Jan 27, 2017 44.70 45.04 44.34 44.99 1,998,987 +0.17(+0.38%)
Jan 26, 2017 44.83 44.91 43.73 44.82 4,601,942 +0.06(+0.14%)
Jan 25, 2017 45.54 45.54 44.60 44.76 3,846,987 -0.51(-1.12%)
Jan 24, 2017 45.00 45.84 44.24 45.26 7,347,998 +1.04(+2.36%)
Jan 23, 2017 43.07 44.49 43.05 44.22 6,164,705 +1.11(+2.58%)
Jan 20, 2017 42.55 43.48 42.55 43.11 5,402,808 +0.60(+1.41%)
Jan 19, 2017 42.04 42.76 42.00 42.51 3,583,791 +0.57(+1.36%)
Jan 18, 2017 42.98 43.40 41.54 41.94 6,788,219 -1.30(-3.00%)
Jan 17, 2017 42.60 43.40 41.93 43.24 6,587,393 +0.96(+2.27%)
Jan 13, 2017 42.28 42.28 42.28 0 +0.40(+0.96%)
Jan 12, 2017 42.50 42.54 41.30 41.88 5,364,267 -0.68(-1.60%)
Jan 11, 2017 42.24 43.00 41.92 42.56 3,737,774 -0.13(-0.30%)
Jan 10, 2017 42.33 43.40 42.09 42.69 6,935,220 +0.90(+2.16%)
Jan 09, 2017 40.53 42.07 40.46 41.79 6,368,870 +1.41(+3.50%)
Jan 06, 2017 40.81 40.96 40.07 40.37 4,399,655 -0.40(-0.98%)
Jan 05, 2017 39.11 41.04 39.10 40.77 12,189,673 +1.87(+4.81%)
Jan 04, 2017 39.14 39.35 38.58 38.90 6,298,597 +0.10(+0.25%)
Jan 03, 2017 39.03 39.19 38.36 38.81 4,486,377 +0.50(+1.31%)
Dec 30, 2016 38.31 38.31 38.31 0 -1.36(-3.43%)
Dec 29, 2016 39.90 40.01 39.43 39.67 2,480,200 -0.16(-0.41%)
Dec 28, 2016 40.30 40.64 39.69 39.83 3,075,483 -0.01(-0.03%)
Dec 27, 2016 39.94 40.70 39.76 39.85 3,159,192 +0.06(+0.14%)
Dec 23, 2016 39.79 39.79 39.79 0 +1.17(+3.03%)
Dec 22, 2016 39.40 39.47 38.45 38.62 4,377,349 -1.07(-2.70%)
Dec 21, 2016 38.69 40.25 38.56 39.69 7,213,280 +1.11(+2.87%)
Dec 20, 2016 38.60 38.95 38.33 38.58 2,554,791 +0.02(+0.06%)
Dec 19, 2016 37.93 38.79 37.55 38.56 5,767,066 +0.66(+1.75%)
Dec 16, 2016 38.07 38.87 37.82 37.90 6,416,805 -0.05(-0.13%)
Dec 15, 2016 38.25 38.84 37.78 37.95 4,835,958 -0.74(-1.91%)
Dec 14, 2016 39.02 39.67 38.57 38.69 5,597,158 -0.53(-1.35%)
Dec 13, 2016 38.88 40.22 38.53 39.22 5,578,410 +0.33(+0.86%)
Dec 12, 2016 38.96 39.08 37.61 38.88 9,540,576 -0.88(-2.22%)
Dec 09, 2016 40.19 40.46 39.45 39.77 3,320,943 -0.30(-0.74%)
Dec 08, 2016 39.62 40.45 39.19 40.06 5,213,084 +0.36(+0.92%)
Dec 07, 2016 39.63 39.99 38.89 39.70 6,359,067 +0.09(+0.23%)
Dec 06, 2016 40.31 40.31 38.97 39.61 4,802,285 -0.63(-1.56%)
Dec 05, 2016 38.60 40.36 38.59 40.23 4,765,088 +0.99(+2.53%)
Dec 02, 2016 38.70 39.42 38.37 39.24 4,693,010 +0.49(+1.27%)
Dec 01, 2016 40.04 40.17 38.25 38.75 6,815,095 -1.12(-2.80%)
Nov 30, 2016 41.04 41.75 39.82 39.87 6,038,059 -1.06(-2.58%)
Nov 29, 2016 41.12 41.51 40.41 40.92 5,707,524 -0.31(-0.75%)
Nov 28, 2016 41.00 41.98 40.67 41.23 9,670,016 +0.83(+2.07%)
Nov 25, 2016 41.46 41.60 39.70 40.40 6,527,755 -0.80(-1.94%)
Nov 23, 2016 41.20 41.20 41.20 0 -0.04(-0.10%)
Nov 22, 2016 41.82 42.14 41.10 41.24 4,478,434 -0.28(-0.67%)
Nov 21, 2016 40.98 42.06 40.97 41.52 4,401,759 +0.59(+1.45%)
Nov 18, 2016 42.03 42.48 40.75 40.92 4,293,117 -1.07(-2.54%)
Nov 17, 2016 40.80 42.04 40.71 41.99 5,382,269 +1.19(+2.91%)
Nov 16, 2016 40.12 41.13 39.68 40.80 4,863,012 +0.36(+0.89%)
Nov 15, 2016 40.35 41.29 39.99 40.44 9,686,695 +1.81(+4.68%)
Nov 14, 2016 41.54 41.77 38.37 38.63 11,065,158 -2.95(-7.10%)
Nov 11, 2016 40.60 41.82 38.65 41.59 16,043,676 +1.05(+2.60%)
Nov 10, 2016 42.51 44.70 39.84 40.53 26,107,428 -4.12(-9.23%)
Nov 09, 2016 42.81 45.34 42.67 44.65 8,887,372 +0.51(+1.16%)
Nov 08, 2016 44.50 44.66 43.79 44.14 4,943,696 -0.39(-0.88%)
Nov 07, 2016 44.58 45.39 44.33 44.53 6,820,789 +1.37(+3.18%)
Nov 04, 2016 42.62 43.59 42.59 43.16 3,927,240 +0.00(+0.00%)
Nov 03, 2016 43.10 43.64 42.14 43.16 5,125,244 +0.09(+0.20%)
Nov 02, 2016 44.11 44.15 42.73 43.07 9,391,355 -1.08(-2.45%)
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.