Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.22 44.10 43.15 43.99 151,417 +0.58(+1.34%)
Jan 30, 2017 43.48 43.51 42.47 43.41 186,787 -0.20(-0.46%)
Jan 27, 2017 43.99 44.10 43.29 43.61 198,317 -0.38(-0.86%)
Jan 26, 2017 43.83 44.00 43.33 43.99 441,949 +0.73(+1.69%)
Jan 25, 2017 42.76 43.41 42.76 43.26 240,012 +0.70(+1.64%)
Jan 24, 2017 41.80 42.59 41.60 42.56 209,829 +1.15(+2.78%)
Jan 23, 2017 40.98 41.70 40.60 41.41 235,850 +0.32(+0.78%)
Jan 20, 2017 41.02 41.54 40.80 41.09 181,993 +0.17(+0.42%)
Jan 19, 2017 41.44 41.55 40.70 40.92 264,491 -0.53(-1.28%)
Jan 18, 2017 41.56 41.76 41.21 41.45 136,609 +0.13(+0.31%)
Jan 17, 2017 41.28 41.82 41.03 41.32 267,620 +0.03(+0.07%)
Jan 13, 2017 41.29 41.29 41.29 0 -0.18(-0.43%)
Jan 12, 2017 41.07 41.85 40.38 41.47 498,987 +0.30(+0.73%)
Jan 11, 2017 39.23 41.35 39.18 41.17 643,092 +1.84(+4.68%)
Jan 10, 2017 39.04 39.59 38.89 39.33 274,329 +0.22(+0.56%)
Jan 09, 2017 38.79 39.48 38.60 39.11 142,901 +0.22(+0.57%)
Jan 06, 2017 39.00 39.29 38.50 38.89 221,914 -0.27(-0.69%)
Jan 05, 2017 39.51 39.83 38.88 39.16 187,717 -0.56(-1.41%)
Jan 04, 2017 39.20 39.88 38.74 39.72 297,529 +0.73(+1.87%)
Jan 03, 2017 39.50 39.97 38.36 38.99 260,914 -0.48(-1.22%)
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%)
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.