Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 38.25 38.25 38.25 0 +0.75(+2.00%)
Dec 29, 2016 38.50 38.75 35.75 37.50 33,732 -1.25(-3.23%)
Dec 28, 2016 40.00 40.00 38.75 38.75 14,297 -1.25(-3.12%)
Dec 27, 2016 40.00 40.00 39.25 40.00 18,150 +0.50(+1.27%)
Dec 23, 2016 39.50 39.50 39.50 0 +1.00(+2.60%)
Dec 22, 2016 39.50 39.75 38.50 38.50 15,436 -1.00(-2.53%)
Dec 21, 2016 41.50 41.50 39.25 39.50 12,018 -1.25(-3.07%)
Dec 20, 2016 39.75 41.75 39.25 40.75 22,109 +1.38(+3.49%)
Dec 19, 2016 40.00 42.25 39.00 39.38 28,783 -0.38(-0.94%)
Dec 16, 2016 40.25 40.50 39.75 39.75 22,122 +0.00(+0.00%)
Dec 15, 2016 40.00 40.75 39.52 39.75 14,083 -0.25(-0.62%)
Dec 14, 2016 40.00 41.19 39.00 40.00 19,269 +0.25(+0.63%)
Dec 13, 2016 39.75 40.03 39.50 39.75 8,572 +0.25(+0.63%)
Dec 12, 2016 40.25 40.50 39.50 39.50 9,136 -0.75(-1.86%)
Dec 09, 2016 40.00 41.25 39.75 40.25 15,260 +0.25(+0.62%)
Dec 08, 2016 39.50 40.75 39.25 40.00 13,946 +0.25(+0.63%)
Dec 07, 2016 40.25 40.75 39.25 39.75 12,135 -0.50(-1.24%)
Dec 06, 2016 41.50 41.75 39.25 40.25 16,507 +0.00(+0.00%)
Dec 05, 2016 40.00 41.73 38.50 40.25 13,367 +1.25(+3.21%)
Dec 02, 2016 39.00 40.00 38.50 39.00 8,531 +0.00(+0.00%)
Dec 01, 2016 41.25 41.75 39.00 39.00 18,097 -2.25(-5.45%)
Nov 30, 2016 41.75 42.25 41.25 41.25 12,394 -0.25(-0.60%)
Nov 29, 2016 42.25 43.10 41.50 41.50 5,831 -0.50(-1.19%)
Nov 28, 2016 43.50 43.96 42.00 42.00 12,105 -2.25(-5.08%)
Nov 25, 2016 44.25 44.25 43.50 44.25 4,434 +0.50(+1.14%)
Nov 23, 2016 43.75 43.75 43.75 0 +0.25(+0.57%)
Nov 22, 2016 45.25 45.35 42.49 43.50 24,826 -1.75(-3.87%)
Nov 21, 2016 45.25 46.25 44.00 45.25 30,071 +0.00(+0.00%)
Nov 18, 2016 41.75 45.25 40.76 45.25 18,293 +3.50(+8.38%)
Nov 17, 2016 41.75 42.25 39.75 41.75 14,500 +0.75(+1.83%)
Nov 16, 2016 42.50 43.25 39.34 41.00 14,170 -1.00(-2.38%)
Nov 15, 2016 43.25 44.75 41.25 42.00 20,506 -0.75(-1.75%)
Nov 14, 2016 43.00 43.75 40.75 42.75 15,047 +0.25(+0.59%)
Nov 11, 2016 40.25 43.00 39.00 42.50 23,000 +2.25(+5.59%)
Nov 10, 2016 41.00 42.50 38.75 40.25 28,395 -1.25(-3.01%)
Nov 09, 2016 38.75 41.50 38.25 41.50 18,784 +2.50(+6.41%)
Nov 08, 2016 40.25 40.25 38.50 39.00 6,336 -1.00(-2.50%)
Nov 07, 2016 39.00 41.50 37.83 40.00 16,661 +1.50(+3.90%)
Nov 04, 2016 39.25 40.75 37.75 38.50 13,765 -0.75(-1.91%)
Nov 03, 2016 36.75 40.25 36.75 39.25 13,566 +1.25(+3.29%)
Nov 02, 2016 43.50 43.50 35.50 38.00 27,851 -4.50(-10.59%)
Nov 01, 2016 45.00 45.25 40.25 42.50 31,270 -2.75(-6.08%)
Oct 31, 2016 47.50 47.62 44.75 45.25 16,135 -2.00(-4.23%)
Oct 28, 2016 47.50 48.50 47.00 47.25 9,813 -0.25(-0.53%)
Oct 27, 2016 48.75 49.25 47.50 47.50 10,987 -0.75(-1.55%)
Oct 26, 2016 48.25 49.25 48.25 48.25 9,070 -0.25(-0.52%)
Oct 25, 2016 49.25 49.25 48.50 48.50 12,702 -0.50(-1.02%)
Oct 24, 2016 49.25 50.25 48.75 49.00 12,309 +0.00(+0.00%)
Oct 21, 2016 50.75 51.50 48.75 49.00 9,067 -2.25(-4.39%)
Oct 20, 2016 49.50 51.25 49.25 51.25 9,509 +1.00(+1.99%)
Oct 19, 2016 49.75 50.75 49.75 50.25 5,123 +0.00(+0.00%)
Oct 18, 2016 49.25 50.75 49.00 50.25 29,205 +1.00(+2.03%)
Oct 17, 2016 50.75 50.82 49.00 49.25 11,873 -1.75(-3.43%)
Oct 14, 2016 53.50 53.50 50.25 51.00 13,181 -1.50(-2.86%)
Oct 13, 2016 52.25 54.12 52.00 52.50 6,520 +0.00(+0.00%)
Oct 12, 2016 53.00 54.00 52.25 52.50 14,630 -0.50(-0.94%)
Oct 11, 2016 55.25 55.25 52.75 53.00 13,665 -3.00(-5.36%)
Oct 10, 2016 55.25 57.25 55.00 56.00 27,661 +1.00(+1.82%)
Oct 07, 2016 55.00 55.50 53.50 55.00 21,835 +0.50(+0.92%)
Oct 06, 2016 52.50 56.00 52.25 54.50 35,723 +2.25(+4.31%)
Oct 05, 2016 52.25 52.75 51.50 52.25 9,602 +1.00(+1.95%)
Oct 04, 2016 52.00 52.63 51.00 51.25 7,972 -0.25(-0.49%)
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.