Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 39.47 39.47 39.47 0 -0.52(-1.30%)
Dec 29, 2016 40.51 40.99 39.61 39.99 189,391 -0.59(-1.45%)
Dec 28, 2016 41.25 41.33 40.47 40.58 202,550 -0.58(-1.41%)
Dec 27, 2016 40.53 41.27 40.53 41.16 128,742 +0.19(+0.46%)
Dec 23, 2016 40.97 40.97 40.97 0 +0.10(+0.24%)
Dec 22, 2016 41.00 41.17 40.50 40.87 251,980 -0.08(-0.20%)
Dec 21, 2016 40.70 41.30 40.50 40.95 359,441 +0.28(+0.69%)
Dec 20, 2016 39.36 40.94 39.18 40.67 406,067 +1.34(+3.41%)
Dec 19, 2016 38.31 39.53 38.17 39.33 255,502 +0.90(+2.34%)
Dec 16, 2016 38.76 38.95 38.25 38.43 186,706 -0.34(-0.88%)
Dec 15, 2016 38.47 39.04 38.27 38.77 359,027 +0.36(+0.94%)
Dec 14, 2016 38.01 38.69 37.96 38.41 203,665 -0.05(-0.13%)
Dec 13, 2016 38.09 38.92 37.91 38.46 224,072 +0.31(+0.81%)
Dec 12, 2016 38.53 38.76 37.92 38.15 149,515 -0.60(-1.55%)
Dec 09, 2016 38.92 39.46 38.33 38.75 184,206 +0.05(+0.13%)
Dec 08, 2016 39.41 39.80 38.41 38.70 281,967 -0.64(-1.63%)
Dec 07, 2016 37.33 39.87 37.16 39.34 884,138 +1.90(+5.07%)
Dec 06, 2016 38.00 38.00 37.12 37.44 208,732 -0.35(-0.93%)
Dec 05, 2016 36.70 37.92 36.51 37.79 586,115 +1.28(+3.51%)
Dec 02, 2016 36.30 36.74 36.00 36.51 206,173 +0.24(+0.66%)
Dec 01, 2016 36.25 36.43 35.84 36.27 200,895 -0.15(-0.41%)
Nov 30, 2016 36.55 36.95 35.75 36.42 686,360 +0.10(+0.28%)
Nov 29, 2016 35.83 36.49 35.83 36.32 228,489 +0.24(+0.67%)
Nov 28, 2016 36.81 36.94 35.80 36.08 273,067 -0.75(-2.04%)
Nov 25, 2016 36.81 37.08 36.67 36.83 218,425 -0.02(-0.05%)
Nov 23, 2016 36.85 36.85 36.85 0 +0.68(+1.88%)
Nov 22, 2016 35.83 36.58 35.83 36.17 330,746 +0.38(+1.06%)
Nov 21, 2016 36.00 36.25 35.06 35.79 349,400 -0.06(-0.17%)
Nov 18, 2016 36.20 36.20 34.96 35.85 321,233 +0.38(+1.07%)
Nov 17, 2016 34.37 35.75 34.31 35.47 541,720 +1.13(+3.29%)
Nov 16, 2016 34.01 34.75 33.85 34.34 375,473 -0.20(-0.58%)
Nov 15, 2016 32.80 34.54 32.60 34.54 555,417 +1.74(+5.30%)
Nov 14, 2016 33.83 34.16 32.64 32.80 431,243 -1.10(-3.24%)
Nov 11, 2016 32.80 33.93 32.48 33.90 823,302 +1.22(+3.73%)
Nov 10, 2016 32.75 33.49 30.37 32.68 3,178,611 +4.56(+16.22%)
Nov 09, 2016 27.00 28.29 26.14 28.12 710,822 +0.32(+1.15%)
Nov 08, 2016 25.84 28.02 25.84 27.80 680,947 +1.86(+7.17%)
Nov 07, 2016 25.12 26.17 25.03 25.94 328,972 +1.06(+4.26%)
Nov 04, 2016 25.04 25.29 24.85 24.88 115,921 -0.18(-0.72%)
Nov 03, 2016 25.20 25.34 25.03 25.06 146,195 -0.08(-0.32%)
Nov 02, 2016 25.41 25.81 25.12 25.14 136,240 -0.36(-1.41%)
Nov 01, 2016 25.74 26.01 25.34 25.50 94,130 -0.38(-1.47%)
Oct 31, 2016 25.77 25.92 25.32 25.88 103,307 +0.23(+0.90%)
Oct 28, 2016 25.87 26.16 25.58 25.65 137,110 -0.12(-0.47%)
Oct 27, 2016 25.37 25.85 25.29 25.77 230,968 +0.61(+2.42%)
Oct 26, 2016 25.37 25.47 25.09 25.16 206,218 +0.16(+0.64%)
Oct 25, 2016 24.15 25.02 24.15 25.00 301,489 +0.66(+2.71%)
Oct 24, 2016 24.16 24.74 24.05 24.34 208,821 +0.30(+1.25%)
Oct 21, 2016 23.95 24.22 23.77 24.04 297,803 +0.09(+0.38%)
Oct 20, 2016 24.65 24.65 23.87 23.95 126,795 -0.68(-2.76%)
Oct 19, 2016 24.41 24.81 24.31 24.63 195,521 +0.06(+0.24%)
Oct 18, 2016 24.76 25.14 24.54 24.57 66,608 -0.11(-0.45%)
Oct 17, 2016 24.48 25.05 24.36 24.68 140,441 +0.09(+0.37%)
Oct 14, 2016 25.24 25.24 24.53 24.59 76,270 -0.45(-1.80%)
Oct 13, 2016 25.23 25.24 24.73 25.04 145,422 -0.29(-1.14%)
Oct 12, 2016 24.75 25.53 24.71 25.33 205,516 +0.35(+1.40%)
Oct 11, 2016 25.98 25.98 24.78 24.98 163,043 -1.00(-3.85%)
Oct 10, 2016 26.32 26.93 25.92 25.98 118,052 -0.20(-0.76%)
Oct 07, 2016 26.10 26.46 25.96 26.18 176,722 +0.10(+0.38%)
Oct 06, 2016 26.10 26.20 25.91 26.08 131,739 -0.25(-0.95%)
Oct 05, 2016 26.28 26.62 26.12 26.33 84,938 +0.16(+0.61%)
Oct 04, 2016 26.24 26.53 26.08 26.17 175,703 -0.01(-0.04%)
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.