Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 42.76 42.76 42.76 0 -0.28(-0.66%)
Dec 29, 2016 43.03 43.22 42.97 43.04 3,328,503 +0.00(+0.00%)
Dec 28, 2016 43.64 43.85 43.01 43.04 3,577,467 -0.44(-1.01%)
Dec 27, 2016 43.37 43.53 43.20 43.48 4,517,473 +0.23(+0.54%)
Dec 23, 2016 43.25 43.25 43.25 0 +0.09(+0.20%)
Dec 22, 2016 43.30 43.35 43.03 43.16 3,853,674 -0.18(-0.42%)
Dec 21, 2016 43.49 43.52 43.27 43.34 3,812,638 +0.02(+0.04%)
Dec 20, 2016 43.24 43.36 43.09 43.33 5,143,848 +0.03(+0.08%)
Dec 19, 2016 43.25 43.41 43.13 43.29 3,722,127 -0.09(-0.20%)
Dec 16, 2016 43.70 43.70 43.27 43.38 6,017,837 -0.13(-0.31%)
Dec 15, 2016 43.08 43.62 43.00 43.51 7,327,751 +0.28(+0.65%)
Dec 14, 2016 43.74 43.81 43.15 43.23 10,962,092 -0.52(-1.19%)
Dec 13, 2016 43.98 44.01 43.48 43.75 5,425,706 -0.07(-0.16%)
Dec 12, 2016 44.08 44.18 43.79 43.82 5,542,943 -0.20(-0.45%)
Dec 09, 2016 44.12 44.12 43.79 44.02 5,256,209 +0.01(+0.02%)
Dec 08, 2016 43.77 44.18 43.75 44.01 8,198,443 +0.29(+0.66%)
Dec 07, 2016 43.19 43.74 43.10 43.72 8,717,467 +0.62(+1.43%)
Dec 06, 2016 43.05 43.11 42.78 43.10 7,856,449 +0.05(+0.12%)
Dec 05, 2016 42.89 43.20 42.79 43.05 6,216,188 +0.33(+0.78%)
Dec 02, 2016 42.67 42.85 42.47 42.72 7,329,147 +0.02(+0.04%)
Dec 01, 2016 42.83 43.02 42.58 42.70 9,602,006 +0.02(+0.04%)
Nov 30, 2016 42.45 42.79 42.32 42.68 8,690,573 +0.45(+1.07%)
Nov 29, 2016 42.04 42.40 41.88 42.23 4,013,973 +0.04(+0.10%)
Nov 28, 2016 42.38 42.38 42.09 42.19 5,283,979 -0.17(-0.40%)
Nov 25, 2016 42.27 42.38 42.20 42.36 1,875,057 +0.13(+0.30%)
Nov 23, 2016 42.23 42.23 42.23 0 +0.19(+0.45%)
Nov 22, 2016 41.90 42.13 41.78 42.04 6,008,105 +0.26(+0.61%)
Nov 21, 2016 41.36 41.80 41.36 41.79 4,444,791 +0.49(+1.18%)
Nov 18, 2016 41.35 41.35 41.17 41.30 4,556,239 -0.06(-0.14%)
Nov 17, 2016 41.47 41.50 41.14 41.36 4,838,803 +0.02(+0.04%)
Nov 16, 2016 41.32 41.49 41.20 41.34 4,348,357 -0.08(-0.19%)
Nov 15, 2016 41.22 41.43 40.93 41.42 8,144,132 +0.17(+0.41%)
Nov 14, 2016 41.34 41.38 40.99 41.25 9,756,725 +0.09(+0.23%)
Nov 11, 2016 41.67 41.71 40.90 41.15 7,855,546 -0.57(-1.37%)
Nov 10, 2016 41.44 41.93 41.42 41.73 23,792,696 +0.48(+1.16%)
Nov 09, 2016 40.37 41.34 40.04 41.25 17,275,486 +0.85(+2.12%)
Nov 08, 2016 40.16 40.52 40.08 40.39 6,191,558 +0.13(+0.32%)
Nov 07, 2016 40.12 40.26 39.99 40.26 8,305,426 +0.61(+1.53%)
Nov 04, 2016 39.52 39.87 39.46 39.66 5,166,401 +0.14(+0.35%)
Nov 03, 2016 39.49 39.72 39.42 39.52 4,962,478 +0.01(+0.02%)
Nov 02, 2016 39.79 39.86 39.51 39.51 6,832,711 -0.21(-0.54%)
Nov 01, 2016 40.04 40.20 39.50 39.73 16,645,783 -0.23(-0.58%)
Oct 31, 2016 39.95 40.08 39.88 39.96 8,379,785 +0.02(+0.04%)
Oct 28, 2016 39.96 40.27 39.73 39.94 6,207,820 +0.10(+0.26%)
Oct 27, 2016 39.99 40.06 39.66 39.84 5,567,603 -0.05(-0.13%)
Oct 26, 2016 39.90 39.96 39.71 39.89 3,913,838 -0.06(-0.15%)
Oct 25, 2016 40.14 40.30 39.86 39.95 3,945,326 -0.37(-0.91%)
Oct 24, 2016 40.38 40.44 40.21 40.32 3,534,290 +0.09(+0.23%)
Oct 21, 2016 40.24 40.25 39.83 40.22 4,519,657 -0.02(-0.04%)
Oct 20, 2016 40.22 40.37 39.96 40.24 3,192,039 -0.03(-0.08%)
Oct 19, 2016 40.08 40.34 39.92 40.27 3,141,256 +0.29(+0.73%)
Oct 18, 2016 40.02 40.10 39.85 39.98 3,416,275 +0.36(+0.91%)
Oct 17, 2016 39.61 39.77 39.55 39.62 3,824,881 +0.03(+0.09%)
Oct 14, 2016 39.63 39.87 39.55 39.59 5,579,471 +0.13(+0.32%)
Oct 13, 2016 39.24 39.55 38.94 39.46 5,788,138 -0.21(-0.52%)
Oct 12, 2016 39.78 39.81 39.47 39.67 4,748,115 -0.08(-0.19%)
Oct 11, 2016 40.01 40.05 39.49 39.74 13,280,334 -0.55(-1.36%)
Oct 10, 2016 40.29 40.58 40.20 40.29 3,617,627 +0.24(+0.60%)
Oct 07, 2016 40.86 40.86 39.91 40.05 6,892,401 -0.76(-1.86%)
Oct 06, 2016 40.38 40.83 40.32 40.81 6,118,930 +0.33(+0.82%)
Oct 05, 2016 40.28 40.66 40.28 40.48 7,889,181 +0.27(+0.68%)
Oct 04, 2016 40.82 40.90 40.14 40.20 6,922,753 -0.56(-1.36%)
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.