Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 43.16 43.59 43.04 43.50 861,962 +0.53(+1.22%)
Oct 28, 2016 42.95 43.65 42.89 42.98 677,079 +0.05(+0.11%)
Oct 27, 2016 43.36 43.45 42.83 42.93 549,576 -0.31(-0.73%)
Oct 26, 2016 42.69 43.38 42.69 43.24 828,946 +0.37(+0.87%)
Oct 25, 2016 42.41 42.99 42.34 42.87 861,309 +0.39(+0.92%)
Oct 24, 2016 42.20 42.79 42.01 42.48 999,971 +0.83(+1.99%)
Oct 21, 2016 41.55 42.17 41.22 41.65 1,405,704 -0.38(-0.91%)
Oct 20, 2016 43.97 43.98 41.99 42.03 1,673,718 +1.47(+3.62%)
Oct 19, 2016 40.69 40.97 40.54 40.56 610,006 +0.00(+0.00%)
Oct 18, 2016 40.51 40.73 39.98 40.56 1,066,506 +0.46(+1.14%)
Oct 17, 2016 40.30 40.52 40.06 40.11 722,570 -0.15(-0.38%)
Oct 14, 2016 40.48 40.76 40.14 40.26 459,380 +0.06(+0.14%)
Oct 13, 2016 39.84 40.34 39.14 40.20 673,723 -0.13(-0.33%)
Oct 12, 2016 40.48 40.68 40.17 40.34 553,069 -0.17(-0.42%)
Oct 11, 2016 41.29 41.31 40.16 40.51 696,326 -0.99(-2.39%)
Oct 10, 2016 41.61 42.06 41.46 41.50 575,995 +0.08(+0.18%)
Oct 07, 2016 42.27 42.60 41.37 41.42 884,078 -1.33(-3.10%)
Oct 06, 2016 42.68 42.83 42.42 42.75 378,049 +0.02(+0.04%)
Oct 05, 2016 42.30 42.85 42.20 42.73 449,563 +0.67(+1.59%)
Oct 04, 2016 42.09 42.44 41.96 42.06 415,711 +0.11(+0.27%)
Oct 03, 2016 42.18 42.39 41.85 41.95 400,364 -0.31(-0.74%)
Sep 30, 2016 41.59 42.49 41.32 42.26 631,728 +0.91(+2.19%)
Sep 29, 2016 41.77 42.00 41.21 41.36 212,617 -0.55(-1.32%)
Sep 28, 2016 41.69 42.06 41.39 41.91 225,223 +0.25(+0.60%)
Sep 27, 2016 41.27 41.83 41.13 41.66 164,898 +0.33(+0.81%)
Sep 26, 2016 41.37 41.69 41.10 41.33 197,876 -0.18(-0.44%)
Sep 23, 2016 41.37 41.65 41.18 41.51 280,844 -0.16(-0.39%)
Sep 22, 2016 41.29 41.98 41.29 41.67 419,259 +0.57(+1.39%)
Sep 21, 2016 40.87 41.18 40.66 41.10 160,528 +0.32(+0.80%)
Sep 20, 2016 41.26 41.26 40.72 40.77 450,860 -0.21(-0.51%)
Sep 19, 2016 40.99 41.40 40.83 40.98 266,424 +0.07(+0.16%)
Sep 16, 2016 41.58 41.70 40.87 40.92 556,772 -0.91(-2.17%)
Sep 15, 2016 41.19 41.87 41.05 41.82 292,047 +0.62(+1.50%)
Sep 14, 2016 41.89 42.21 41.11 41.20 461,055 -0.93(-2.22%)
Sep 13, 2016 42.67 42.80 41.96 42.14 407,953 -0.83(-1.93%)
Sep 12, 2016 41.86 43.16 41.61 42.97 454,393 +0.94(+2.22%)
Sep 09, 2016 42.93 43.05 42.01 42.03 463,507 -1.35(-3.10%)
Sep 08, 2016 43.41 43.62 43.26 43.38 403,952 -0.20(-0.46%)
Sep 07, 2016 42.97 43.65 42.94 43.58 540,837 +0.53(+1.24%)
Sep 06, 2016 43.33 43.41 42.93 43.04 281,985 -0.33(-0.77%)
Sep 02, 2016 43.04 43.38 43.38 43.38 218,868 +0.60(+1.40%)
Sep 01, 2016 42.70 42.85 42.16 42.78 440,300 -0.01(-0.02%)
Aug 31, 2016 43.28 43.42 42.71 42.79 470,872 -0.66(-1.52%)
Aug 30, 2016 43.47 43.56 43.31 43.45 224,590 -0.06(-0.13%)
Aug 29, 2016 43.15 43.79 43.15 43.50 315,676 +0.33(+0.77%)
Aug 26, 2016 43.15 43.56 42.87 43.17 394,957 +0.06(+0.13%)
Aug 25, 2016 42.85 43.15 42.74 43.11 398,193 +0.23(+0.53%)
Aug 24, 2016 42.99 43.18 42.82 42.88 258,562 -0.26(-0.60%)
Aug 23, 2016 42.83 43.21 42.81 43.14 492,364 +0.31(+0.74%)
Aug 22, 2016 42.91 43.05 42.62 42.83 316,741 -0.26(-0.60%)
Aug 19, 2016 42.84 43.24 42.82 43.08 339,566 +0.04(+0.09%)
Aug 18, 2016 42.86 43.10 42.76 43.04 247,885 +0.29(+0.67%)
Aug 17, 2016 42.62 42.77 42.41 42.76 301,542 +0.24(+0.56%)
Aug 16, 2016 42.83 42.94 42.48 42.52 366,259 -0.46(-1.07%)
Aug 15, 2016 42.37 43.20 42.37 42.98 279,570 +0.51(+1.19%)
Aug 12, 2016 42.20 42.61 42.00 42.47 348,322 +0.29(+0.68%)
Aug 11, 2016 42.08 42.51 41.91 42.19 599,161 +0.22(+0.52%)
Aug 10, 2016 42.06 42.08 41.66 41.97 492,175 -0.22(-0.52%)
Aug 09, 2016 42.36 42.62 41.80 42.19 589,622 -0.10(-0.23%)
Aug 08, 2016 42.36 42.50 42.17 42.28 542,866 -0.06(-0.14%)
Aug 05, 2016 42.04 42.50 41.92 42.34 460,392 +0.46(+1.09%)
Aug 04, 2016 41.97 42.33 41.41 41.88 1,012,868 -0.09(-0.20%)
Aug 03, 2016 41.09 42.09 41.03 41.97 795,904 +0.84(+2.04%)
Aug 02, 2016 41.66 41.87 41.09 41.13 609,808 -0.58(-1.40%)
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.