Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 42.61 43.52 42.56 43.14 1,267,864 +0.65(+1.53%)
Oct 28, 2016 42.34 42.91 42.12 42.49 640,486 +0.24(+0.58%)
Oct 27, 2016 43.04 43.24 41.83 42.24 1,719,509 -0.67(-1.55%)
Oct 26, 2016 43.35 44.34 41.90 42.91 2,622,807 -0.76(-1.74%)
Oct 25, 2016 43.62 44.08 43.15 43.67 1,798,582 -0.11(-0.25%)
Oct 24, 2016 43.87 44.12 43.54 43.78 939,202 +0.45(+1.03%)
Oct 21, 2016 42.61 43.48 42.41 43.33 662,757 +0.46(+1.06%)
Oct 20, 2016 42.85 42.87 42.72 42.88 898,641 -0.71(-1.63%)
Oct 19, 2016 44.12 44.29 43.52 43.59 908,415 -0.51(-1.15%)
Oct 18, 2016 43.98 44.51 43.04 44.09 1,543,468 +0.70(+1.62%)
Oct 17, 2016 43.04 43.65 43.04 43.39 712,169 +0.25(+0.59%)
Oct 14, 2016 44.04 44.21 43.08 43.14 1,025,964 -0.17(-0.39%)
Oct 13, 2016 43.08 43.57 42.89 43.31 1,249,147 -0.61(-1.38%)
Oct 12, 2016 43.65 44.07 43.61 43.91 1,314,695 +0.25(+0.58%)
Oct 11, 2016 43.89 44.53 43.37 43.66 1,190,871 -0.28(-0.63%)
Oct 10, 2016 44.75 44.82 43.61 43.94 1,631,281 +1.55(+3.65%)
Oct 07, 2016 42.34 42.72 41.96 42.39 1,400,855 +0.12(+0.28%)
Oct 06, 2016 41.54 42.35 41.20 42.28 674,775 +0.52(+1.25%)
Oct 05, 2016 41.73 42.18 41.61 41.75 807,174 +0.46(+1.13%)
Oct 04, 2016 41.65 42.17 41.24 41.29 611,597 -0.34(-0.81%)
Oct 03, 2016 41.40 42.10 41.37 41.63 760,541 -0.03(-0.06%)
Sep 30, 2016 40.68 41.74 40.63 41.65 1,162,565 +1.26(+3.12%)
Sep 29, 2016 40.39 41.33 40.33 40.39 757,667 +0.09(+0.23%)
Sep 28, 2016 39.66 40.33 39.52 40.30 940,595 +0.78(+1.97%)
Sep 27, 2016 39.85 40.07 39.48 39.52 814,030 -0.60(-1.49%)
Sep 26, 2016 40.28 40.36 40.07 40.12 612,985 -0.26(-0.65%)
Sep 23, 2016 40.65 40.93 40.36 40.38 428,702 -0.54(-1.32%)
Sep 22, 2016 40.76 41.04 40.55 40.92 571,243 +0.55(+1.36%)
Sep 21, 2016 40.03 40.44 40.00 40.38 476,115 +0.68(+1.72%)
Sep 20, 2016 39.95 40.06 39.69 39.69 547,743 -0.06(-0.15%)
Sep 19, 2016 39.75 40.00 39.45 39.75 507,505 +0.29(+0.73%)
Sep 16, 2016 39.61 39.84 39.39 39.46 1,375,730 -0.32(-0.81%)
Sep 15, 2016 39.30 39.85 39.24 39.78 503,688 +0.55(+1.40%)
Sep 14, 2016 39.37 39.44 39.03 39.24 654,600 -0.06(-0.15%)
Sep 13, 2016 39.60 39.73 39.19 39.29 691,531 -0.80(-2.00%)
Sep 12, 2016 39.16 40.17 39.16 40.10 577,022 +0.51(+1.28%)
Sep 09, 2016 40.34 40.54 39.58 39.59 666,820 -1.03(-2.54%)
Sep 08, 2016 40.47 40.66 40.08 40.62 794,997 +0.03(+0.06%)
Sep 07, 2016 40.38 40.75 40.08 40.60 713,957 +0.11(+0.27%)
Sep 06, 2016 40.29 40.61 40.13 40.49 694,609 +0.30(+0.74%)
Sep 02, 2016 40.38 40.19 40.19 40.19 619,533 +0.13(+0.32%)
Sep 01, 2016 41.21 41.24 39.87 40.06 864,613 -0.93(-2.27%)
Aug 31, 2016 41.18 41.53 40.62 40.99 1,031,292 -0.24(-0.59%)
Aug 30, 2016 41.01 41.49 40.87 41.24 1,196,525 +0.23(+0.56%)
Aug 29, 2016 40.60 41.20 40.41 41.01 550,587 +0.56(+1.38%)
Aug 26, 2016 41.03 41.25 40.34 40.45 656,057 -0.57(-1.40%)
Aug 25, 2016 41.32 41.49 40.79 41.03 705,789 -0.48(-1.16%)
Aug 24, 2016 41.76 41.85 41.40 41.51 596,932 -0.31(-0.75%)
Aug 23, 2016 42.04 42.17 41.64 41.82 585,438 +0.03(+0.06%)
Aug 22, 2016 41.70 42.15 41.32 41.79 1,019,003 -0.30(-0.72%)
Aug 19, 2016 39.89 42.31 39.54 42.10 2,834,490 +2.69(+6.84%)
Aug 18, 2016 39.69 39.95 39.35 39.40 995,716 -0.27(-0.68%)
Aug 17, 2016 40.15 40.26 39.64 39.67 738,702 -0.52(-1.30%)
Aug 16, 2016 40.43 40.43 40.05 40.20 542,700 -0.21(-0.52%)
Aug 15, 2016 40.04 40.44 39.98 40.41 615,359 +0.59(+1.48%)
Aug 12, 2016 40.54 40.74 39.74 39.82 1,000,803 -0.72(-1.77%)
Aug 11, 2016 40.44 40.75 40.31 40.54 803,587 +0.20(+0.50%)
Aug 10, 2016 41.23 41.40 40.22 40.33 759,621 -0.72(-1.74%)
Aug 09, 2016 41.36 41.74 40.57 41.05 1,451,096 -0.34(-0.81%)
Aug 08, 2016 40.97 41.40 40.70 41.39 1,121,898 +0.61(+1.49%)
Aug 05, 2016 39.47 40.90 39.47 40.78 969,531 +1.31(+3.33%)
Aug 04, 2016 41.09 41.87 39.37 39.47 1,952,010 -1.61(-3.92%)
Aug 03, 2016 40.43 41.38 40.27 41.07 1,255,030 +0.60(+1.48%)
Aug 02, 2016 40.72 40.83 40.23 40.48 777,404 -0.27(-0.66%)
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.