Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 39.84 40.06 39.53 39.84 43,176,720 -0.28(-0.69%)
Jan 30, 2017 40.73 40.79 39.99 40.12 64,887,260 -1.05(-2.55%)
Jan 27, 2017 41.74 42.10 41.02 41.17 59,315,420 -0.44(-1.06%)
Jan 26, 2017 41.89 41.90 41.35 41.61 59,213,820 -0.18(-0.42%)
Jan 25, 2017 41.48 41.79 41.25 41.78 32,524,560 +0.59(+1.43%)
Jan 24, 2017 41.12 41.30 40.89 41.19 29,449,100 +0.23(+0.56%)
Jan 23, 2017 40.36 41.04 40.19 40.97 39,252,760 +0.71(+1.78%)
Jan 20, 2017 40.35 40.35 40.08 40.25 33,400,900 +0.14(+0.35%)
Jan 19, 2017 40.26 40.47 40.09 40.11 18,379,660 -0.19(-0.48%)
Jan 18, 2017 40.29 40.31 40.05 40.30 25,880,000 +0.07(+0.18%)
Jan 17, 2017 40.35 40.36 40.02 40.23 27,241,600 -0.16(-0.40%)
Jan 13, 2017 40.39 40.39 40.39 0 +0.08(+0.19%)
Jan 12, 2017 40.36 40.37 39.96 40.32 27,060,200 -0.08(-0.19%)
Jan 11, 2017 40.25 40.41 40.07 40.40 21,309,480 +0.16(+0.39%)
Jan 10, 2017 40.39 40.46 40.18 40.24 23,538,200 -0.09(-0.23%)
Jan 09, 2017 40.32 40.50 40.14 40.33 25,486,900 +0.03(+0.06%)
Jan 06, 2017 39.76 40.40 39.61 40.31 32,803,400 +0.61(+1.53%)
Jan 05, 2017 39.30 39.72 39.25 39.70 26,686,500 +0.36(+0.90%)
Jan 04, 2017 39.42 39.57 39.16 39.34 21,456,500 +0.04(+0.10%)
Jan 03, 2017 38.94 39.48 38.79 39.31 33,147,140 +0.72(+1.86%)
Dec 30, 2016 38.59 38.59 38.59 0 -0.55(-1.40%)
Dec 29, 2016 39.17 39.30 38.95 39.14 14,881,160 -0.11(-0.29%)
Dec 28, 2016 39.69 39.71 39.16 39.25 23,075,280 -0.33(-0.82%)
Dec 27, 2016 39.53 39.89 39.38 39.58 15,783,060 +0.08(+0.21%)
Dec 23, 2016 39.50 39.50 39.50 0 -0.07(-0.17%)
Dec 22, 2016 39.62 39.67 39.43 39.56 19,443,140 -0.16(-0.42%)
Dec 21, 2016 39.79 39.83 39.35 39.73 24,225,260 -0.09(-0.23%)
Dec 20, 2016 39.84 39.93 39.66 39.82 19,019,180 +0.11(+0.28%)
Dec 19, 2016 39.51 39.88 39.31 39.71 24,639,360 +0.17(+0.43%)
Dec 16, 2016 40.02 40.04 39.52 39.54 48,875,920 -0.35(-0.88%)
Dec 15, 2016 39.87 40.15 39.65 39.89 32,521,360 +0.04(+0.10%)
Dec 14, 2016 39.87 40.20 39.70 39.85 34,072,600 +0.05(+0.12%)
Dec 13, 2016 39.70 40.22 39.67 39.80 42,457,320 +0.34(+0.87%)
Dec 12, 2016 39.25 39.56 39.22 39.46 42,073,480 -0.00(-0.00%)
Dec 09, 2016 39.00 39.47 38.95 39.46 36,438,280 +0.64(+1.66%)
Dec 08, 2016 38.62 38.91 38.36 38.82 29,752,600 +0.26(+0.68%)
Dec 07, 2016 38.05 38.57 37.79 38.56 35,204,820 +0.60(+1.59%)
Dec 06, 2016 38.24 38.44 37.87 37.96 33,807,300 -0.17(-0.45%)
Dec 05, 2016 37.89 38.20 37.65 38.13 27,879,740 +0.60(+1.60%)
Dec 02, 2016 37.23 37.70 37.16 37.52 29,049,680 +0.13(+0.34%)
Dec 01, 2016 37.87 37.99 36.85 37.40 60,350,600 -0.51(-1.34%)
Nov 30, 2016 38.50 38.65 37.74 37.90 47,842,080 -0.64(-1.66%)
Nov 29, 2016 38.58 38.92 38.41 38.54 32,331,160 +0.13(+0.34%)
Nov 28, 2016 38.00 38.98 37.99 38.41 43,604,660 +0.33(+0.86%)
Nov 25, 2016 38.21 38.25 38.03 38.08 11,748,420 +0.03(+0.09%)
Nov 23, 2016 38.05 38.05 38.05 0 -0.36(-0.95%)
Nov 22, 2016 38.63 38.85 38.35 38.41 31,852,940 -0.05(-0.12%)
Nov 21, 2016 38.13 38.48 38.03 38.46 26,585,140 +0.43(+1.14%)
Nov 18, 2016 38.57 38.75 38.00 38.03 30,942,900 -0.53(-1.39%)
Nov 17, 2016 38.35 38.63 38.21 38.56 26,031,220 +0.34(+0.88%)
Nov 16, 2016 37.76 38.32 37.53 38.22 29,448,840 +0.30(+0.79%)
Nov 15, 2016 37.35 38.22 37.35 37.92 47,513,560 +1.12(+3.04%)
Nov 14, 2016 37.78 37.89 36.38 36.80 72,915,376 -0.90(-2.38%)
Nov 11, 2016 37.83 38.04 37.52 37.70 48,636,300 -0.43(-1.12%)
Nov 10, 2016 39.56 39.56 37.61 38.13 94,758,936 -1.14(-2.90%)
Nov 09, 2016 39.00 39.56 38.58 39.27 52,122,020 -0.26(-0.66%)
Nov 08, 2016 39.17 39.78 39.01 39.53 27,304,520 +0.40(+1.02%)
Nov 07, 2016 38.73 39.25 38.63 39.13 31,488,900 +1.02(+2.69%)
Nov 04, 2016 37.53 38.52 37.53 38.10 42,696,240 -0.01(-0.01%)
Nov 03, 2016 38.36 38.50 37.95 38.11 38,861,340 -0.33(-0.85%)
Nov 02, 2016 38.91 39.08 38.17 38.44 38,340,800 -0.75(-1.90%)
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.