Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 42.25 44.10 41.45 43.90 218,691 +1.40(+3.29%)
Jan 30, 2017 43.25 45.00 41.40 42.50 308,029 -1.00(-2.30%)
Jan 27, 2017 42.50 44.67 42.25 43.50 424,866 +1.30(+3.08%)
Jan 26, 2017 41.30 42.90 41.15 42.20 259,593 +1.05(+2.55%)
Jan 25, 2017 41.20 41.50 40.60 41.15 115,594 +0.15(+0.37%)
Jan 24, 2017 42.00 42.00 40.25 41.00 193,840 -0.05(-0.12%)
Jan 23, 2017 40.70 41.75 40.10 41.05 160,262 +0.40(+0.98%)
Jan 20, 2017 41.15 41.30 40.15 40.65 183,071 -0.45(-1.09%)
Jan 19, 2017 42.30 42.35 40.85 41.10 292,323 -1.20(-2.84%)
Jan 18, 2017 41.65 42.95 40.41 42.30 439,986 +0.90(+2.17%)
Jan 17, 2017 42.15 42.20 39.80 41.40 284,380 -1.10(-2.59%)
Jan 13, 2017 42.50 42.50 42.50 0 +0.90(+2.16%)
Jan 12, 2017 38.35 42.00 37.95 41.60 533,434 +2.80(+7.22%)
Jan 11, 2017 39.65 39.95 37.80 38.80 450,398 -1.05(-2.63%)
Jan 10, 2017 40.15 40.50 39.00 39.85 178,784 +0.05(+0.13%)
Jan 09, 2017 39.70 40.55 38.50 39.80 407,481 +0.75(+1.92%)
Jan 06, 2017 39.75 40.15 38.85 39.05 269,651 -0.70(-1.76%)
Jan 05, 2017 39.50 39.85 38.56 39.75 413,003 +0.20(+0.51%)
Jan 04, 2017 38.90 40.85 38.75 39.55 500,181 +0.80(+2.06%)
Jan 03, 2017 39.00 40.00 37.70 38.75 686,398 +0.90(+2.38%)
Dec 30, 2016 37.85 37.85 37.85 0 +0.15(+0.40%)
Dec 29, 2016 37.90 38.05 37.02 37.70 198,760 -0.10(-0.26%)
Dec 28, 2016 38.65 38.65 37.25 37.80 381,541 -0.70(-1.82%)
Dec 27, 2016 38.95 39.33 38.45 38.50 286,847 -0.15(-0.39%)
Dec 23, 2016 38.65 38.65 38.65 0 +1.45(+3.90%)
Dec 22, 2016 37.75 37.80 36.70 37.20 272,722 -0.45(-1.20%)
Dec 21, 2016 37.95 37.95 37.05 37.65 207,109 -0.35(-0.92%)
Dec 20, 2016 39.15 39.70 37.70 38.00 340,204 -0.80(-2.06%)
Dec 19, 2016 40.00 40.20 38.50 38.80 296,413 -1.25(-3.12%)
Dec 16, 2016 39.35 40.45 39.35 40.05 1,512,724 +0.50(+1.26%)
Dec 15, 2016 39.90 40.20 39.05 39.55 345,337 -0.15(-0.38%)
Dec 14, 2016 38.55 40.05 37.80 39.70 482,114 +1.20(+3.12%)
Dec 13, 2016 37.45 38.95 37.05 38.50 338,504 +1.20(+3.22%)
Dec 12, 2016 36.40 38.00 36.16 37.30 344,289 +0.35(+0.95%)
Dec 09, 2016 38.95 40.20 36.75 36.95 408,825 -1.60(-4.15%)
Dec 08, 2016 39.30 39.35 37.60 38.55 540,278 -0.90(-2.28%)
Dec 07, 2016 39.95 40.25 37.55 39.45 527,408 -0.95(-2.35%)
Dec 06, 2016 40.90 40.90 39.00 40.40 395,924 +0.10(+0.25%)
Dec 05, 2016 38.95 41.45 38.60 40.30 582,038 +1.80(+4.68%)
Dec 02, 2016 36.75 39.54 36.48 38.50 374,421 +1.70(+4.62%)
Dec 01, 2016 37.15 38.50 35.20 36.80 474,695 -0.35(-0.94%)
Nov 30, 2016 39.30 39.75 36.65 37.15 440,113 -2.00(-5.11%)
Nov 29, 2016 39.55 39.65 38.85 39.15 412,831 -0.35(-0.89%)
Nov 28, 2016 40.25 40.40 39.00 39.50 332,730 -0.85(-2.11%)
Nov 25, 2016 40.50 40.50 39.15 40.35 116,616 +0.02(+0.06%)
Nov 23, 2016 40.33 40.33 40.33 0 +1.28(+3.27%)
Nov 22, 2016 40.00 40.35 38.35 39.05 373,437 -0.90(-2.25%)
Nov 21, 2016 40.60 41.00 39.55 39.95 388,380 -0.75(-1.84%)
Nov 18, 2016 42.50 43.40 40.60 40.70 455,266 -1.50(-3.55%)
Nov 17, 2016 41.55 42.50 41.35 42.20 450,781 +0.65(+1.56%)
Nov 16, 2016 41.70 41.95 40.60 41.55 534,670 -0.40(-0.95%)
Nov 15, 2016 39.40 42.05 39.12 41.95 697,821 +2.20(+5.53%)
Nov 14, 2016 37.80 39.88 37.20 39.75 445,925 +2.00(+5.30%)
Nov 11, 2016 37.30 38.80 37.25 37.75 706,275 +0.30(+0.80%)
Nov 10, 2016 38.95 39.50 37.40 37.45 1,271,087 -0.65(-1.71%)
Nov 09, 2016 36.40 38.55 35.71 38.10 919,312 +3.60(+10.43%)
Nov 08, 2016 33.50 35.30 33.00 34.50 543,992 +0.45(+1.32%)
Nov 07, 2016 33.15 34.95 32.80 34.05 709,230 +1.25(+3.81%)
Nov 04, 2016 33.15 33.65 32.35 32.80 583,533 -0.05(-0.15%)
Nov 03, 2016 33.20 33.55 32.05 32.85 727,339 -0.75(-2.23%)
Nov 02, 2016 33.45 33.85 32.95 33.60 593,389 -0.10(-0.30%)
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.