Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.49 42.37 41.44 42.00 1,302,192 +0.63(+1.53%)
Oct 28, 2016 41.23 41.77 41.01 41.37 657,827 +0.24(+0.58%)
Oct 27, 2016 41.90 42.10 40.73 41.13 1,766,065 -0.65(-1.55%)
Oct 26, 2016 42.21 43.18 40.79 41.78 2,693,819 -0.74(-1.74%)
Oct 25, 2016 42.47 42.92 42.02 42.52 1,847,279 -0.11(-0.25%)
Oct 24, 2016 42.72 42.95 42.39 42.63 964,631 +0.44(+1.03%)
Oct 21, 2016 41.49 42.34 41.29 42.19 680,701 +0.44(+1.06%)
Oct 20, 2016 41.72 41.74 41.60 41.75 922,972 -0.69(-1.63%)
Oct 19, 2016 42.95 43.13 42.37 42.44 933,011 -0.49(-1.15%)
Oct 18, 2016 42.82 43.34 41.91 42.93 1,585,257 +0.68(+1.62%)
Oct 17, 2016 41.91 42.50 41.91 42.25 731,451 +0.25(+0.59%)
Oct 14, 2016 42.88 43.04 41.94 42.00 1,053,742 -0.16(-0.39%)
Oct 13, 2016 41.94 42.42 41.76 42.16 1,282,967 -0.59(-1.38%)
Oct 12, 2016 42.50 42.91 42.46 42.76 1,350,290 +0.25(+0.58%)
Oct 11, 2016 42.73 43.36 42.23 42.51 1,223,114 -0.27(-0.63%)
Oct 10, 2016 43.57 43.64 42.46 42.78 1,675,448 +1.50(+3.65%)
Oct 07, 2016 41.23 41.60 40.86 41.28 1,438,784 +0.12(+0.28%)
Oct 06, 2016 40.45 41.24 40.11 41.16 693,044 +0.51(+1.25%)
Oct 05, 2016 40.63 41.07 40.51 40.65 829,028 +0.45(+1.13%)
Oct 04, 2016 40.55 41.06 40.15 40.20 628,156 -0.33(-0.81%)
Oct 03, 2016 40.31 40.99 40.28 40.53 781,132 -0.02(-0.06%)
Sep 30, 2016 39.61 40.64 39.56 40.55 1,194,041 +1.23(+3.12%)
Sep 29, 2016 39.33 40.24 39.26 39.33 778,181 +0.09(+0.23%)
Sep 28, 2016 38.61 39.27 38.48 39.24 966,062 +0.76(+1.97%)
Sep 27, 2016 38.80 39.02 38.44 38.48 836,070 -0.58(-1.49%)
Sep 26, 2016 39.22 39.30 39.02 39.06 629,581 -0.25(-0.65%)
Sep 23, 2016 39.57 39.85 39.30 39.32 440,309 -0.53(-1.32%)
Sep 22, 2016 39.68 39.96 39.48 39.85 586,710 +0.53(+1.36%)
Sep 21, 2016 38.97 39.38 38.95 39.31 489,006 +0.67(+1.72%)
Sep 20, 2016 38.89 39.01 38.65 38.65 562,573 -0.06(-0.15%)
Sep 19, 2016 38.70 38.95 38.41 38.70 521,246 +0.28(+0.73%)
Sep 16, 2016 38.56 38.79 38.35 38.42 1,412,977 -0.31(-0.81%)
Sep 15, 2016 38.27 38.80 38.20 38.74 517,325 +0.53(+1.40%)
Sep 14, 2016 38.33 38.40 38.00 38.20 672,323 -0.06(-0.15%)
Sep 13, 2016 38.55 38.69 38.15 38.26 710,254 -0.78(-2.00%)
Sep 12, 2016 38.13 39.11 38.13 39.04 592,645 +0.49(+1.28%)
Sep 09, 2016 39.28 39.47 38.54 38.55 684,874 -1.00(-2.54%)
Sep 08, 2016 39.40 39.59 39.02 39.55 816,522 +0.02(+0.06%)
Sep 07, 2016 39.32 39.67 39.02 39.53 733,288 +0.11(+0.27%)
Sep 06, 2016 39.23 39.54 39.07 39.42 713,415 +0.29(+0.74%)
Sep 02, 2016 39.31 39.13 39.13 39.13 636,307 +0.12(+0.32%)
Sep 01, 2016 40.13 40.15 38.82 39.01 888,023 -0.90(-2.27%)
Aug 31, 2016 40.09 40.44 39.55 39.91 1,059,214 -0.24(-0.59%)
Aug 30, 2016 39.93 40.39 39.79 40.15 1,228,921 +0.22(+0.56%)
Aug 29, 2016 39.53 40.11 39.34 39.93 565,494 +0.54(+1.38%)
Aug 26, 2016 39.94 40.16 39.28 39.39 673,820 -0.56(-1.40%)
Aug 25, 2016 40.23 40.40 39.71 39.94 724,898 -0.47(-1.16%)
Aug 24, 2016 40.66 40.75 40.30 40.41 613,093 -0.30(-0.75%)
Aug 23, 2016 40.93 41.06 40.54 40.72 601,289 +0.02(+0.06%)
Aug 22, 2016 40.60 41.04 40.23 40.69 1,046,592 -0.30(-0.72%)
Aug 19, 2016 38.84 41.19 38.50 40.99 2,911,234 +2.62(+6.84%)
Aug 18, 2016 38.65 38.89 38.32 38.37 1,022,675 -0.26(-0.68%)
Aug 17, 2016 39.09 39.20 38.60 38.63 758,702 -0.51(-1.30%)
Aug 16, 2016 39.36 39.36 39.00 39.14 557,393 -0.21(-0.52%)
Aug 15, 2016 38.98 39.37 38.92 39.34 632,020 +0.58(+1.48%)
Aug 12, 2016 39.47 39.67 38.69 38.77 1,027,900 -0.70(-1.77%)
Aug 11, 2016 39.37 39.67 39.25 39.47 825,344 +0.20(+0.50%)
Aug 10, 2016 40.15 40.31 39.16 39.27 780,188 -0.70(-1.74%)
Aug 09, 2016 40.27 40.64 39.50 39.97 1,490,385 -0.33(-0.81%)
Aug 08, 2016 39.89 40.31 39.63 40.30 1,152,274 +0.59(+1.49%)
Aug 05, 2016 38.43 39.82 38.43 39.70 995,781 +1.28(+3.33%)
Aug 04, 2016 40.01 40.76 38.34 38.43 2,004,861 -1.57(-3.92%)
Aug 03, 2016 39.36 40.29 39.20 39.99 1,289,010 +0.58(+1.48%)
Aug 02, 2016 39.65 39.75 39.17 39.41 798,452 -0.26(-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.