Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 39.24 39.26 38.79 39.15 562,890 +0.03(+0.09%)
Jan 30, 2017 39.79 39.79 38.90 39.11 440,400 -0.77(-1.93%)
Jan 27, 2017 39.65 39.91 39.34 39.88 372,473 +0.10(+0.26%)
Jan 26, 2017 39.62 39.81 39.30 39.78 407,387 +0.32(+0.81%)
Jan 25, 2017 39.37 39.80 39.29 39.46 296,714 +0.14(+0.35%)
Jan 24, 2017 38.82 39.55 38.82 39.32 364,886 +0.49(+1.27%)
Jan 23, 2017 39.20 39.47 38.67 38.83 582,924 -0.35(-0.88%)
Jan 20, 2017 39.51 39.77 39.17 39.17 299,787 -0.08(-0.20%)
Jan 19, 2017 39.86 39.96 39.25 39.25 335,319 -0.56(-1.41%)
Jan 18, 2017 39.96 40.03 39.72 39.81 468,059 -0.12(-0.30%)
Jan 17, 2017 40.05 40.34 39.77 39.93 596,005 +0.02(+0.04%)
Jan 13, 2017 39.92 39.92 39.92 0 +0.20(+0.50%)
Jan 12, 2017 40.46 40.55 39.72 39.72 536,781 -0.60(-1.50%)
Jan 11, 2017 40.69 40.75 40.27 40.32 358,076 -0.16(-0.41%)
Jan 10, 2017 40.57 40.82 40.40 40.49 488,925 -0.17(-0.42%)
Jan 09, 2017 40.65 40.94 40.30 40.66 747,063 +0.02(+0.04%)
Jan 06, 2017 40.64 41.00 40.56 40.64 467,144 +0.07(+0.17%)
Jan 05, 2017 40.19 40.67 40.06 40.57 347,687 +0.58(+1.45%)
Jan 04, 2017 39.92 40.20 39.89 39.99 349,851 +0.16(+0.41%)
Jan 03, 2017 39.55 40.15 39.47 39.83 595,274 +0.25(+0.63%)
Dec 30, 2016 39.58 39.58 39.58 0 +0.29(+0.75%)
Dec 29, 2016 39.52 39.67 39.11 39.29 365,083 -0.13(-0.33%)
Dec 28, 2016 39.87 40.12 39.38 39.42 371,650 -0.35(-0.89%)
Dec 27, 2016 39.72 39.98 39.59 39.77 221,197 +0.12(+0.30%)
Dec 23, 2016 39.65 39.65 39.65 0 +0.12(+0.31%)
Dec 22, 2016 39.31 39.63 39.13 39.53 298,500 +0.36(+0.93%)
Dec 21, 2016 39.05 39.28 38.96 39.17 357,834 +0.18(+0.47%)
Dec 20, 2016 39.20 39.38 38.90 38.98 539,371 -0.22(-0.55%)
Dec 19, 2016 39.37 39.40 39.08 39.20 341,039 -0.21(-0.53%)
Dec 16, 2016 38.96 39.50 38.69 39.41 668,614 +0.61(+1.58%)
Dec 15, 2016 38.31 38.98 38.31 38.79 477,917 +0.26(+0.67%)
Dec 14, 2016 38.97 39.05 38.37 38.54 682,611 -0.47(-1.20%)
Dec 13, 2016 38.90 39.36 38.79 39.00 632,796 +0.41(+1.05%)
Dec 12, 2016 39.50 39.60 38.16 38.60 792,170 -0.69(-1.76%)
Dec 09, 2016 39.41 39.56 39.24 39.29 1,417,736 -0.02(-0.04%)
Dec 08, 2016 39.16 39.33 39.00 39.30 565,050 +0.25(+0.64%)
Dec 07, 2016 38.03 39.10 37.82 39.05 700,144 +1.08(+2.84%)
Dec 06, 2016 37.23 38.12 37.18 37.97 1,347,941 +0.60(+1.62%)
Dec 05, 2016 36.13 37.37 36.09 37.37 357,556 +1.24(+3.44%)
Dec 02, 2016 36.06 36.38 35.97 36.13 344,066 +0.15(+0.41%)
Dec 01, 2016 37.00 37.09 35.93 35.98 631,343 -0.71(-1.93%)
Nov 30, 2016 38.19 38.21 36.68 36.69 620,144 -0.48(-1.30%)
Nov 29, 2016 37.11 37.41 36.67 37.17 734,312 +0.06(+0.16%)
Nov 28, 2016 37.92 37.92 37.05 37.11 389,256 -0.64(-1.69%)
Nov 25, 2016 38.13 38.13 37.58 37.75 110,028 -0.39(-1.02%)
Nov 23, 2016 38.14 38.14 38.14 0 +0.22(+0.57%)
Nov 22, 2016 37.58 38.20 37.53 37.92 634,483 +0.28(+0.76%)
Nov 21, 2016 36.43 37.66 36.37 37.64 920,743 +1.55(+4.28%)
Nov 18, 2016 35.98 36.52 35.86 36.09 525,545 +0.16(+0.43%)
Nov 17, 2016 35.66 36.20 35.66 35.94 490,553 +0.29(+0.82%)
Nov 16, 2016 36.14 36.16 35.52 35.64 391,805 -0.49(-1.36%)
Nov 15, 2016 35.98 36.51 35.84 36.14 461,210 +0.42(+1.18%)
Nov 14, 2016 34.84 35.78 34.82 35.71 566,798 +0.87(+2.50%)
Nov 11, 2016 35.13 35.15 34.70 34.84 609,251 -0.51(-1.44%)
Nov 10, 2016 36.10 36.29 35.32 35.35 535,167 -0.44(-1.23%)
Nov 09, 2016 34.85 36.07 34.82 35.79 542,714 +0.85(+2.44%)
Nov 08, 2016 35.23 35.46 34.90 34.94 467,422 -0.32(-0.92%)
Nov 07, 2016 35.47 35.68 35.23 35.26 725,153 +0.03(+0.10%)
Nov 04, 2016 35.16 35.69 35.12 35.23 502,914 -0.02(-0.05%)
Nov 03, 2016 35.06 35.63 34.90 35.24 506,848 +0.30(+0.85%)
Nov 02, 2016 36.06 36.52 34.93 34.95 590,667 -1.36(-3.74%)
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.