Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.95 41.87 40.79 41.79 3,715,770 +1.06(+2.60%)
Oct 28, 2016 40.00 41.32 39.90 40.73 3,176,186 +0.74(+1.86%)
Oct 27, 2016 40.48 40.48 39.88 39.99 3,125,611 -0.51(-1.27%)
Oct 26, 2016 40.18 40.60 39.80 40.50 2,171,521 +0.29(+0.72%)
Oct 25, 2016 41.04 41.04 40.09 40.21 3,294,049 -0.58(-1.43%)
Oct 24, 2016 41.33 41.34 40.71 40.79 2,118,028 -0.16(-0.40%)
Oct 21, 2016 41.00 41.25 40.47 40.95 4,146,585 -0.42(-1.01%)
Oct 20, 2016 40.79 41.83 38.76 41.37 6,763,669 +0.28(+0.69%)
Oct 19, 2016 40.53 41.26 40.46 41.09 3,625,962 +0.75(+1.87%)
Oct 18, 2016 40.54 40.60 39.96 40.34 3,672,941 +0.30(+0.75%)
Oct 17, 2016 40.18 40.51 40.03 40.04 2,235,021 -0.05(-0.13%)
Oct 14, 2016 40.11 40.43 39.97 40.09 2,450,998 +0.27(+0.69%)
Oct 13, 2016 39.83 40.01 39.27 39.82 3,720,134 -0.61(-1.50%)
Oct 12, 2016 40.60 40.82 40.23 40.42 4,566,978 -0.13(-0.32%)
Oct 11, 2016 40.58 41.12 40.42 40.55 2,414,302 -0.28(-0.69%)
Oct 10, 2016 40.81 41.35 40.76 40.84 1,676,207 +0.29(+0.72%)
Oct 07, 2016 41.25 41.40 40.06 40.54 2,759,871 -0.49(-1.19%)
Oct 06, 2016 40.92 41.25 40.84 41.03 2,417,511 -0.08(-0.19%)
Oct 05, 2016 41.10 41.24 40.78 41.11 2,685,175 +0.37(+0.90%)
Oct 04, 2016 41.54 41.64 40.68 40.74 3,088,817 -1.03(-2.46%)
Oct 03, 2016 42.14 42.27 41.53 41.77 3,509,388 -0.54(-1.27%)
Sep 30, 2016 41.96 42.54 41.68 42.31 3,207,094 +0.50(+1.21%)
Sep 29, 2016 42.49 42.75 41.60 41.80 2,454,177 -0.74(-1.75%)
Sep 28, 2016 41.98 42.57 41.86 42.55 2,483,929 +0.89(+2.13%)
Sep 27, 2016 41.26 41.75 41.05 41.66 2,882,787 +0.13(+0.31%)
Sep 26, 2016 41.31 41.76 41.12 41.53 4,355,339 +0.09(+0.23%)
Sep 23, 2016 40.43 41.61 40.37 41.44 6,267,878 +0.80(+1.96%)
Sep 22, 2016 41.30 41.53 40.59 40.64 2,652,816 +0.01(+0.02%)
Sep 21, 2016 39.48 40.67 39.48 40.63 4,196,080 +1.43(+3.66%)
Sep 20, 2016 39.21 39.36 38.97 39.20 3,545,390 +0.14(+0.37%)
Sep 19, 2016 39.29 39.44 38.90 39.05 2,897,836 +0.22(+0.57%)
Sep 16, 2016 38.65 39.15 38.36 38.83 4,101,879 +0.10(+0.26%)
Sep 15, 2016 38.43 38.93 38.15 38.73 3,577,815 +0.23(+0.60%)
Sep 14, 2016 38.63 38.85 38.04 38.50 5,410,560 -0.57(-1.46%)
Sep 13, 2016 39.89 40.01 38.84 39.07 4,065,246 -1.43(-3.54%)
Sep 12, 2016 39.11 40.66 39.11 40.51 5,135,963 +0.75(+1.88%)
Sep 09, 2016 41.25 41.27 39.76 39.76 4,349,917 -1.88(-4.53%)
Sep 08, 2016 42.24 42.24 41.61 41.64 2,276,785 -0.78(-1.84%)
Sep 07, 2016 41.86 42.42 41.71 42.42 3,361,267 +0.33(+0.79%)
Sep 06, 2016 41.70 42.18 41.38 42.09 2,666,376 +0.47(+1.12%)
Sep 02, 2016 42.26 41.63 41.63 41.63 2,859,348 -0.23(-0.55%)
Sep 01, 2016 41.26 42.00 41.19 41.86 3,180,851 +0.67(+1.63%)
Aug 31, 2016 41.04 41.37 40.90 41.19 3,702,860 -0.08(-0.19%)
Aug 30, 2016 41.97 41.88 41.14 41.26 3,326,547 -0.71(-1.70%)
Aug 29, 2016 41.29 42.09 41.29 41.97 2,175,430 +0.64(+1.54%)
Aug 26, 2016 41.80 42.36 41.25 41.34 2,142,565 -0.17(-0.41%)
Aug 25, 2016 41.53 41.97 41.35 41.51 2,726,891 -0.03(-0.08%)
Aug 24, 2016 42.31 42.35 41.49 41.54 2,882,055 -0.93(-2.20%)
Aug 23, 2016 43.00 43.28 42.42 42.48 2,483,452 -0.24(-0.56%)
Aug 22, 2016 42.14 42.73 42.12 42.71 1,878,345 +0.22(+0.52%)
Aug 19, 2016 42.81 42.96 42.38 42.49 3,616,970 -0.76(-1.75%)
Aug 18, 2016 43.09 43.30 42.70 43.25 2,107,661 +0.36(+0.83%)
Aug 17, 2016 42.92 43.09 42.68 42.89 2,801,789 -0.18(-0.41%)
Aug 16, 2016 43.89 44.04 43.07 43.07 2,028,761 -0.71(-1.63%)
Aug 15, 2016 43.28 44.05 42.98 43.78 2,881,478 +0.75(+1.74%)
Aug 12, 2016 44.23 44.31 42.95 43.04 3,762,001 -1.41(-3.17%)
Aug 11, 2016 44.63 44.83 44.15 44.45 2,964,086 +0.00(+0.00%)
Aug 10, 2016 44.93 45.00 44.40 44.45 3,352,686 -0.37(-0.83%)
Aug 09, 2016 45.18 45.21 44.74 44.82 1,776,003 -0.61(-1.35%)
Aug 08, 2016 45.60 45.60 45.02 45.43 2,178,056 -0.03(-0.07%)
Aug 05, 2016 45.29 45.48 45.12 45.46 1,406,295 +0.21(+0.47%)
Aug 04, 2016 45.35 45.52 44.92 45.25 2,030,256 -0.18(-0.39%)
Aug 03, 2016 44.86 45.45 44.74 45.43 2,161,695 +0.43(+0.96%)
Aug 02, 2016 45.15 45.24 44.59 45.00 2,556,961 -0.24(-0.53%)
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.