Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.63 42.16 41.28 41.52 3,304,819 -0.56(-1.33%)
Oct 28, 2016 41.90 42.56 41.30 42.08 4,228,317 +0.16(+0.38%)
Oct 27, 2016 43.51 43.55 41.84 41.92 4,464,189 -1.22(-2.83%)
Oct 26, 2016 43.07 44.01 43.07 43.14 3,717,997 -0.09(-0.20%)
Oct 25, 2016 43.29 43.63 42.95 43.23 3,442,546 -0.52(-1.19%)
Oct 24, 2016 43.51 44.00 43.34 43.75 2,707,607 +0.53(+1.22%)
Oct 21, 2016 42.13 43.42 41.99 43.22 4,096,475 +0.81(+1.92%)
Oct 20, 2016 42.56 42.68 42.17 42.40 2,101,659 -0.26(-0.60%)
Oct 19, 2016 42.56 42.83 42.33 42.66 3,282,947 +0.13(+0.30%)
Oct 18, 2016 43.01 43.03 42.40 42.53 2,607,772 +0.00(+0.00%)
Oct 17, 2016 42.77 43.33 42.32 42.53 2,207,213 -0.29(-0.67%)
Oct 14, 2016 42.22 43.19 41.96 42.82 4,130,435 -0.04(-0.09%)
Oct 13, 2016 43.19 43.20 42.45 42.86 2,685,533 -0.69(-1.58%)
Oct 12, 2016 43.24 43.83 43.05 43.55 2,945,020 +0.32(+0.74%)
Oct 11, 2016 43.39 43.80 43.06 43.23 2,891,548 -0.10(-0.24%)
Oct 10, 2016 43.91 44.07 42.78 43.33 2,905,030 -0.45(-1.02%)
Oct 07, 2016 43.35 44.10 43.23 43.78 4,525,995 +0.71(+1.65%)
Oct 06, 2016 42.20 43.59 41.84 43.07 4,124,237 +0.75(+1.77%)
Oct 05, 2016 41.41 42.58 41.33 42.32 3,047,905 +1.08(+2.61%)
Oct 04, 2016 40.82 41.34 40.62 41.24 2,640,612 +0.43(+1.06%)
Oct 03, 2016 41.21 41.29 40.68 40.81 2,700,633 -0.61(-1.48%)
Sep 30, 2016 41.65 42.00 41.03 41.42 3,239,010 +0.32(+0.78%)
Sep 29, 2016 41.28 42.01 41.05 41.10 2,464,128 -0.24(-0.58%)
Sep 28, 2016 41.06 41.47 40.85 41.34 1,828,976 +0.06(+0.14%)
Sep 27, 2016 41.09 41.74 40.98 41.29 2,077,334 +0.17(+0.41%)
Sep 26, 2016 40.82 41.51 40.75 41.12 4,024,509 -0.06(-0.14%)
Sep 23, 2016 40.76 41.56 40.70 41.17 3,183,604 +0.86(+2.14%)
Sep 22, 2016 40.82 41.16 39.90 40.31 4,689,613 -0.46(-1.14%)
Sep 21, 2016 39.87 40.78 39.87 40.78 2,812,989 +1.05(+2.63%)
Sep 20, 2016 40.42 40.65 39.65 39.73 2,165,757 -0.69(-1.72%)
Sep 19, 2016 41.06 41.14 40.23 40.42 3,172,637 -0.52(-1.27%)
Sep 16, 2016 40.90 41.34 40.72 40.94 5,168,098 -0.34(-0.81%)
Sep 15, 2016 39.37 41.52 39.02 41.28 6,486,375 +1.83(+4.63%)
Sep 14, 2016 39.31 39.87 38.69 39.45 3,731,826 +0.19(+0.49%)
Sep 13, 2016 39.81 40.02 38.99 39.26 4,079,032 -0.90(-2.25%)
Sep 12, 2016 39.46 40.28 39.36 40.16 3,185,529 +0.48(+1.21%)
Sep 09, 2016 39.69 40.23 39.57 39.68 3,455,864 -0.30(-0.74%)
Sep 08, 2016 40.54 40.59 39.80 39.98 2,480,995 -0.72(-1.77%)
Sep 07, 2016 39.83 40.85 39.43 40.70 3,746,875 +0.76(+1.90%)
Sep 06, 2016 41.27 41.34 39.79 39.94 5,023,590 -1.48(-3.57%)
Sep 02, 2016 40.93 41.41 41.41 41.41 3,826,070 +0.67(+1.65%)
Sep 01, 2016 40.53 40.81 40.26 40.74 3,179,563 +0.46(+1.13%)
Aug 31, 2016 41.20 41.41 40.10 40.29 3,788,059 -0.79(-1.92%)
Aug 30, 2016 41.88 41.76 40.74 41.08 2,739,460 -0.80(-1.91%)
Aug 29, 2016 41.11 41.92 41.03 41.88 2,665,568 +0.95(+2.32%)
Aug 26, 2016 41.21 41.58 40.70 40.93 2,467,568 -0.24(-0.58%)
Aug 25, 2016 41.40 41.85 40.91 41.17 2,223,414 -0.29(-0.69%)
Aug 24, 2016 41.74 41.86 41.38 41.45 2,407,829 -0.48(-1.13%)
Aug 23, 2016 41.72 42.23 41.48 41.93 3,119,701 +0.59(+1.44%)
Aug 22, 2016 41.73 41.80 40.91 41.33 3,582,736 -0.40(-0.95%)
Aug 19, 2016 41.54 41.92 41.10 41.73 3,654,835 +0.45(+1.09%)
Aug 18, 2016 41.33 41.53 40.92 41.28 3,141,593 +0.26(+0.64%)
Aug 17, 2016 41.25 41.59 40.62 41.02 4,997,739 -0.73(-1.75%)
Aug 16, 2016 41.78 42.58 41.43 41.75 5,488,391 -0.24(-0.57%)
Aug 15, 2016 41.01 42.21 40.94 41.98 7,373,641 +1.25(+3.08%)
Aug 12, 2016 40.43 41.30 39.84 40.73 18,652,562 +3.03(+8.03%)
Aug 11, 2016 37.26 38.77 36.99 37.70 17,579,548 +2.64(+7.53%)
Aug 10, 2016 34.73 35.99 34.50 35.06 5,559,809 +0.56(+1.63%)
Aug 09, 2016 35.37 35.44 34.05 34.50 6,019,211 -0.99(-2.79%)
Aug 08, 2016 34.61 35.74 34.61 35.49 4,324,462 +0.97(+2.80%)
Aug 05, 2016 33.59 34.95 33.47 34.52 3,926,100 +1.23(+3.69%)
Aug 04, 2016 32.90 33.57 32.58 33.30 2,836,603 +0.31(+0.94%)
Aug 03, 2016 31.62 33.15 30.96 32.99 5,304,895 +0.69(+2.14%)
Aug 02, 2016 34.10 34.33 32.15 32.30 7,017,030 -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.