Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.63 42.16 41.28 41.52 3,304,495 -0.56(-1.33%)
Oct 28, 2016 41.91 42.56 41.31 42.08 4,227,903 +0.16(+0.38%)
Oct 27, 2016 43.51 43.55 41.85 41.92 4,463,751 -1.22(-2.83%)
Oct 26, 2016 43.07 44.01 43.07 43.14 3,717,633 -0.09(-0.20%)
Oct 25, 2016 43.29 43.63 42.95 43.23 3,442,209 -0.52(-1.19%)
Oct 24, 2016 43.51 44.01 43.35 43.75 2,707,341 +0.53(+1.22%)
Oct 21, 2016 42.14 43.42 41.99 43.22 4,096,073 +0.81(+1.92%)
Oct 20, 2016 42.57 42.68 42.18 42.41 2,101,453 -0.26(-0.60%)
Oct 19, 2016 42.57 42.83 42.34 42.66 3,282,625 +0.13(+0.30%)
Oct 18, 2016 43.01 43.03 42.40 42.54 2,607,516 +0.00(+0.00%)
Oct 17, 2016 42.78 43.33 42.33 42.54 2,206,997 -0.29(-0.67%)
Oct 14, 2016 42.22 43.20 41.96 42.82 4,130,030 -0.04(-0.09%)
Oct 13, 2016 43.20 43.21 42.46 42.86 2,685,270 -0.69(-1.58%)
Oct 12, 2016 43.25 43.83 43.06 43.55 2,944,732 +0.32(+0.74%)
Oct 11, 2016 43.40 43.81 43.06 43.23 2,891,265 -0.10(-0.24%)
Oct 10, 2016 43.91 44.08 42.78 43.33 2,904,745 -0.45(-1.02%)
Oct 07, 2016 43.36 44.10 43.23 43.78 4,525,551 +0.71(+1.65%)
Oct 06, 2016 42.21 43.60 41.84 43.07 4,123,833 +0.75(+1.77%)
Oct 05, 2016 41.41 42.58 41.33 42.32 3,047,606 +1.08(+2.61%)
Oct 04, 2016 40.82 41.35 40.62 41.24 2,640,353 +0.43(+1.06%)
Oct 03, 2016 41.22 41.29 40.68 40.81 2,700,368 -0.61(-1.48%)
Sep 30, 2016 41.65 42.00 41.03 41.43 3,238,692 +0.32(+0.78%)
Sep 29, 2016 41.28 42.02 41.06 41.11 2,463,886 -0.24(-0.58%)
Sep 28, 2016 41.07 41.47 40.85 41.35 1,828,797 +0.06(+0.14%)
Sep 27, 2016 41.10 41.75 40.99 41.29 2,077,130 +0.17(+0.41%)
Sep 26, 2016 40.82 41.51 40.76 41.12 4,024,114 -0.06(-0.14%)
Sep 23, 2016 40.76 41.56 40.70 41.18 3,183,292 +0.86(+2.14%)
Sep 22, 2016 40.82 41.16 39.91 40.32 4,689,153 -0.46(-1.14%)
Sep 21, 2016 39.88 40.79 39.88 40.78 2,812,713 +1.05(+2.63%)
Sep 20, 2016 40.43 40.65 39.65 39.73 2,165,545 -0.69(-1.72%)
Sep 19, 2016 41.07 41.14 40.24 40.43 3,172,326 -0.52(-1.27%)
Sep 16, 2016 40.91 41.35 40.72 40.95 5,167,591 -0.34(-0.81%)
Sep 15, 2016 39.37 41.52 39.02 41.28 6,485,739 +1.83(+4.63%)
Sep 14, 2016 39.31 39.88 38.70 39.45 3,731,460 +0.19(+0.49%)
Sep 13, 2016 39.81 40.03 38.99 39.26 4,078,632 -0.90(-2.25%)
Sep 12, 2016 39.46 40.28 39.37 40.16 3,185,216 +0.48(+1.21%)
Sep 09, 2016 39.69 40.24 39.57 39.69 3,455,525 -0.30(-0.74%)
Sep 08, 2016 40.54 40.60 39.80 39.98 2,480,752 -0.72(-1.77%)
Sep 07, 2016 39.83 40.86 39.44 40.70 3,746,507 +0.76(+1.90%)
Sep 06, 2016 41.27 41.35 39.80 39.94 5,023,097 -1.48(-3.57%)
Sep 02, 2016 40.94 41.42 41.42 41.42 3,825,695 +0.67(+1.65%)
Sep 01, 2016 40.53 40.81 40.27 40.75 3,179,251 +0.46(+1.13%)
Aug 31, 2016 41.20 41.42 40.11 40.29 3,787,687 -0.79(-1.92%)
Aug 30, 2016 41.88 41.76 40.74 41.08 2,739,191 -0.80(-1.91%)
Aug 29, 2016 41.11 41.93 41.03 41.88 2,665,306 +0.95(+2.32%)
Aug 26, 2016 41.22 41.59 40.71 40.93 2,467,326 -0.24(-0.58%)
Aug 25, 2016 41.40 41.86 40.91 41.17 2,223,196 -0.29(-0.69%)
Aug 24, 2016 41.74 41.86 41.39 41.46 2,407,593 -0.48(-1.13%)
Aug 23, 2016 41.73 42.23 41.48 41.93 3,119,395 +0.59(+1.44%)
Aug 22, 2016 41.74 41.81 40.92 41.34 3,582,384 -0.40(-0.95%)
Aug 19, 2016 41.55 41.93 41.11 41.74 3,654,477 +0.45(+1.09%)
Aug 18, 2016 41.33 41.54 40.93 41.28 3,141,285 +0.26(+0.64%)
Aug 17, 2016 41.25 41.60 40.63 41.02 4,997,248 -0.73(-1.75%)
Aug 16, 2016 41.78 42.58 41.43 41.75 5,487,852 -0.24(-0.57%)
Aug 15, 2016 41.01 42.22 40.94 41.99 7,372,917 +1.25(+3.08%)
Aug 12, 2016 40.44 41.30 39.85 40.74 18,650,732 +3.03(+8.03%)
Aug 11, 2016 37.26 38.78 36.99 37.71 17,577,824 +2.64(+7.53%)
Aug 10, 2016 34.73 36.00 34.50 35.07 5,559,263 +0.56(+1.63%)
Aug 09, 2016 35.37 35.44 34.05 34.50 6,018,620 -0.99(-2.79%)
Aug 08, 2016 34.62 35.74 34.62 35.50 4,324,037 +0.97(+2.80%)
Aug 05, 2016 33.59 34.95 33.48 34.53 3,925,715 +1.23(+3.69%)
Aug 04, 2016 32.90 33.57 32.59 33.30 2,836,325 +0.31(+0.94%)
Aug 03, 2016 31.62 33.16 30.96 32.99 5,304,375 +0.69(+2.14%)
Aug 02, 2016 34.11 34.34 32.15 32.30 7,016,342 -2.38(-6.86%)
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.