Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.70 30.70 30.70 0 +0.15(+0.49%)
Dec 29, 2016 31.65 32.15 30.00 30.55 848,889 -1.10(-3.48%)
Dec 28, 2016 32.90 33.05 31.50 31.65 493,962 -1.20(-3.65%)
Dec 27, 2016 33.90 34.25 32.75 32.85 427,572 -0.95(-2.81%)
Dec 23, 2016 33.80 33.80 33.80 0 +1.50(+4.64%)
Dec 22, 2016 32.90 33.65 32.00 32.30 488,680 -0.45(-1.37%)
Dec 21, 2016 34.55 34.55 32.65 32.75 619,923 -1.75(-5.07%)
Dec 20, 2016 35.35 35.95 34.10 34.50 711,311 -0.55(-1.57%)
Dec 19, 2016 36.20 37.20 34.92 35.05 539,945 -1.20(-3.31%)
Dec 16, 2016 35.60 36.90 35.16 36.25 2,709,886 +0.75(+2.11%)
Dec 15, 2016 34.05 35.90 34.00 35.50 560,262 +1.15(+3.35%)
Dec 14, 2016 36.35 36.75 34.17 34.35 725,366 -2.00(-5.50%)
Dec 13, 2016 36.60 37.00 35.00 36.35 501,141 -0.10(-0.27%)
Dec 12, 2016 36.35 36.95 34.76 36.45 799,558 -0.05(-0.14%)
Dec 09, 2016 36.90 38.90 36.10 36.50 957,088 +0.05(+0.14%)
Dec 08, 2016 37.70 39.45 35.20 36.45 1,422,222 -3.35(-8.42%)
Dec 07, 2016 41.45 41.55 38.30 39.80 668,343 -2.00(-4.78%)
Dec 06, 2016 42.85 43.20 40.55 41.80 638,883 +0.45(+1.09%)
Dec 05, 2016 40.70 41.70 40.25 41.35 536,430 +1.35(+3.37%)
Dec 02, 2016 39.40 41.90 39.00 40.00 638,452 +0.50(+1.27%)
Dec 01, 2016 43.35 44.20 39.15 39.50 754,879 -3.55(-8.25%)
Nov 30, 2016 45.20 46.00 42.60 43.05 483,518 -1.90(-4.23%)
Nov 29, 2016 44.80 45.85 44.00 44.95 496,297 +0.35(+0.78%)
Nov 28, 2016 46.75 46.90 44.53 44.60 507,548 -2.50(-5.31%)
Nov 25, 2016 46.30 47.45 45.10 47.10 232,323 +0.80(+1.73%)
Nov 23, 2016 46.30 46.30 46.30 0 +2.10(+4.75%)
Nov 22, 2016 44.10 45.20 42.95 44.20 469,083 +0.40(+0.91%)
Nov 21, 2016 43.20 44.90 42.90 43.80 497,358 +0.55(+1.27%)
Nov 18, 2016 42.80 43.55 41.25 43.25 480,483 +0.75(+1.76%)
Nov 17, 2016 42.20 42.90 40.55 42.50 478,113 +0.70(+1.67%)
Nov 16, 2016 42.35 44.95 41.50 41.80 688,705 -1.25(-2.90%)
Nov 15, 2016 40.97 43.90 40.20 43.05 1,621,666 +2.95(+7.36%)
Nov 14, 2016 50.95 51.00 32.72 40.10 6,932,586 -10.30(-20.44%)
Nov 11, 2016 48.10 50.95 47.70 50.40 923,684 +1.50(+3.07%)
Nov 10, 2016 48.70 53.75 47.95 48.90 1,361,964 +2.05(+4.38%)
Nov 09, 2016 43.20 47.50 41.80 46.85 1,396,299 +6.55(+16.25%)
Nov 08, 2016 38.30 41.05 38.10 40.30 809,906 +1.55(+4.00%)
Nov 07, 2016 37.25 39.35 36.62 38.75 964,644 +2.55(+7.04%)
Nov 04, 2016 34.10 37.15 34.00 36.20 619,603 +1.60(+4.62%)
Nov 03, 2016 38.35 38.71 34.30 34.60 1,208,188 -3.55(-9.31%)
Nov 02, 2016 38.35 39.10 37.40 38.15 666,779 -0.70(-1.80%)
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.