Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 40.21 40.21 40.21 0 -0.36(-0.90%)
Dec 29, 2016 40.35 40.75 39.77 40.58 329,322 +0.42(+1.05%)
Dec 28, 2016 40.48 40.48 39.79 40.16 176,664 -0.18(-0.44%)
Dec 27, 2016 40.29 40.84 39.93 40.33 217,352 +0.01(+0.02%)
Dec 23, 2016 40.32 40.32 40.32 0 +0.25(+0.63%)
Dec 22, 2016 40.28 40.93 39.65 40.07 223,016 -0.09(-0.23%)
Dec 21, 2016 40.48 41.04 40.08 40.17 278,156 -0.41(-1.01%)
Dec 20, 2016 40.51 41.12 39.85 40.58 342,492 +0.27(+0.67%)
Dec 19, 2016 40.01 40.64 39.48 40.31 391,406 +0.21(+0.54%)
Dec 16, 2016 38.53 41.19 37.63 40.09 1,851,053 +3.36(+9.15%)
Dec 15, 2016 36.08 36.76 35.87 36.73 324,094 +0.77(+2.13%)
Dec 14, 2016 36.41 36.52 35.93 35.96 178,423 -0.37(-1.03%)
Dec 13, 2016 36.51 36.72 35.91 36.34 228,297 -0.16(-0.43%)
Dec 12, 2016 37.30 37.30 36.26 36.50 302,960 -0.85(-2.27%)
Dec 09, 2016 36.38 37.39 36.22 37.35 270,391 +1.08(+2.99%)
Dec 08, 2016 36.22 36.95 36.09 36.26 356,794 -0.06(-0.15%)
Dec 07, 2016 35.52 36.46 35.10 36.32 403,333 +0.76(+2.13%)
Dec 06, 2016 34.37 35.59 33.54 35.56 400,335 +1.46(+4.27%)
Dec 05, 2016 33.15 34.12 33.15 34.11 239,549 +1.08(+3.28%)
Dec 02, 2016 32.83 33.16 32.69 33.02 218,226 +0.32(+0.97%)
Dec 01, 2016 33.99 34.32 32.37 32.71 353,885 -1.38(-4.05%)
Nov 30, 2016 33.80 34.19 33.55 34.09 380,688 +0.30(+0.88%)
Nov 29, 2016 34.06 34.23 33.53 33.79 192,928 -0.14(-0.41%)
Nov 28, 2016 33.96 34.45 33.70 33.93 234,139 -0.17(-0.49%)
Nov 25, 2016 33.83 34.22 33.33 34.10 85,621 +0.22(+0.66%)
Nov 23, 2016 33.87 33.87 33.87 0 +0.03(+0.08%)
Nov 22, 2016 33.55 33.86 33.29 33.84 237,112 +0.39(+1.17%)
Nov 21, 2016 34.25 34.59 33.37 33.45 259,672 -0.73(-2.13%)
Nov 18, 2016 33.99 34.23 33.65 34.18 307,367 +0.32(+0.94%)
Nov 17, 2016 33.39 33.92 32.96 33.86 192,788 +0.46(+1.37%)
Nov 16, 2016 32.84 33.50 32.71 33.41 287,125 +0.25(+0.76%)
Nov 15, 2016 33.51 33.51 32.34 33.16 320,243 -0.07(-0.20%)
Nov 14, 2016 32.54 33.39 32.20 33.22 335,307 +0.97(+3.00%)
Nov 11, 2016 31.09 32.32 30.85 32.25 393,598 +1.23(+3.96%)
Nov 10, 2016 31.72 31.90 30.79 31.02 403,314 -0.38(-1.22%)
Nov 09, 2016 30.27 31.48 29.37 31.41 278,530 +0.45(+1.44%)
Nov 08, 2016 31.05 31.18 30.57 30.96 253,649 -0.23(-0.75%)
Nov 07, 2016 32.32 32.49 29.48 31.19 775,268 -0.09(-0.30%)
Nov 04, 2016 31.53 31.89 31.19 31.28 583,975 -0.34(-1.09%)
Nov 03, 2016 33.43 33.43 31.52 31.63 408,272 -1.67(-5.01%)
Nov 02, 2016 32.80 33.33 32.55 33.30 256,916 +0.35(+1.07%)
Nov 01, 2016 33.01 33.27 31.90 32.94 313,472 +0.02(+0.06%)
Oct 31, 2016 32.72 32.94 32.30 32.92 232,833 +0.20(+0.63%)
Oct 28, 2016 32.59 32.89 32.56 32.72 99,481 +0.16(+0.49%)
Oct 27, 2016 32.68 32.70 32.15 32.56 179,442 -0.06(-0.17%)
Oct 26, 2016 32.64 32.82 32.49 32.62 176,333 +0.05(+0.14%)
Oct 25, 2016 32.42 32.80 32.42 32.57 118,223 +0.15(+0.46%)
Oct 24, 2016 32.03 32.54 31.84 32.42 206,501 +0.63(+1.99%)
Oct 21, 2016 31.55 31.82 31.26 31.79 180,102 +0.04(+0.12%)
Oct 20, 2016 32.48 32.59 31.73 31.75 309,562 -0.87(-2.66%)
Oct 19, 2016 32.82 32.83 32.40 32.62 224,359 -0.31(-0.93%)
Oct 18, 2016 32.84 33.07 32.80 32.92 250,244 +0.22(+0.68%)
Oct 17, 2016 32.76 33.01 32.50 32.70 422,734 -0.08(-0.26%)
Oct 14, 2016 32.70 32.93 32.49 32.78 230,618 +0.07(+0.20%)
Oct 13, 2016 32.28 32.86 32.18 32.72 280,913 +0.16(+0.49%)
Oct 12, 2016 32.09 32.60 31.99 32.56 157,906 +0.61(+1.89%)
Oct 11, 2016 32.51 32.51 31.80 31.95 237,106 -0.54(-1.66%)
Oct 10, 2016 32.40 32.90 32.40 32.49 163,114 +0.11(+0.34%)
Oct 07, 2016 32.53 32.55 32.00 32.38 249,805 -0.20(-0.63%)
Oct 06, 2016 32.32 32.67 32.08 32.59 199,106 +0.10(+0.32%)
Oct 05, 2016 33.14 33.18 32.16 32.49 543,360 -0.55(-1.66%)
Oct 04, 2016 33.49 33.58 32.60 33.03 251,439 -0.35(-1.06%)
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.