Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 42.96 43.39 42.85 43.30 865,933 +0.52(+1.22%)
Oct 28, 2016 42.75 43.45 42.70 42.78 680,198 +0.05(+0.11%)
Oct 27, 2016 43.16 43.25 42.63 42.73 552,108 -0.31(-0.73%)
Oct 26, 2016 42.50 43.18 42.50 43.05 832,764 +0.37(+0.87%)
Oct 25, 2016 42.22 42.79 42.14 42.68 865,276 +0.39(+0.92%)
Oct 24, 2016 42.01 42.59 41.82 42.29 1,004,578 +0.83(+1.99%)
Oct 21, 2016 41.36 41.97 41.03 41.46 1,412,179 -0.38(-0.91%)
Oct 20, 2016 43.77 43.78 41.79 41.84 1,681,428 +1.46(+3.62%)
Oct 19, 2016 40.50 40.79 40.36 40.38 612,816 +0.00(+0.00%)
Oct 18, 2016 40.32 40.54 39.80 40.38 1,071,419 +0.46(+1.14%)
Oct 17, 2016 40.11 40.33 39.87 39.92 725,899 -0.15(-0.38%)
Oct 14, 2016 40.29 40.58 39.96 40.07 461,496 +0.06(+0.14%)
Oct 13, 2016 39.66 40.16 38.96 40.02 676,827 -0.13(-0.33%)
Oct 12, 2016 40.29 40.49 39.99 40.15 555,617 -0.17(-0.42%)
Oct 11, 2016 41.10 41.12 39.98 40.32 699,534 -0.99(-2.39%)
Oct 10, 2016 41.42 41.87 41.27 41.31 578,648 +0.08(+0.18%)
Oct 07, 2016 42.08 42.40 41.18 41.23 888,150 -1.32(-3.10%)
Oct 06, 2016 42.49 42.63 42.23 42.55 379,790 +0.02(+0.04%)
Oct 05, 2016 42.11 42.66 42.00 42.53 451,634 +0.66(+1.59%)
Oct 04, 2016 41.90 42.25 41.76 41.87 417,626 +0.11(+0.27%)
Oct 03, 2016 41.98 42.19 41.66 41.75 402,208 -0.31(-0.74%)
Sep 30, 2016 41.40 42.30 41.13 42.07 634,638 +0.90(+2.19%)
Sep 29, 2016 41.57 41.80 41.02 41.17 213,597 -0.55(-1.32%)
Sep 28, 2016 41.50 41.87 41.20 41.72 226,261 +0.25(+0.60%)
Sep 27, 2016 41.08 41.64 40.94 41.47 165,658 +0.33(+0.81%)
Sep 26, 2016 41.18 41.50 40.91 41.14 198,788 -0.18(-0.44%)
Sep 23, 2016 41.18 41.46 41.00 41.32 282,138 -0.16(-0.39%)
Sep 22, 2016 41.10 41.79 41.10 41.48 421,191 +0.57(+1.39%)
Sep 21, 2016 40.68 41.00 40.47 40.91 161,268 +0.32(+0.80%)
Sep 20, 2016 41.07 41.07 40.53 40.59 452,937 -0.21(-0.51%)
Sep 19, 2016 40.81 41.21 40.64 40.80 267,651 +0.07(+0.16%)
Sep 16, 2016 41.38 41.51 40.68 40.73 559,337 -0.90(-2.17%)
Sep 15, 2016 41.00 41.68 40.86 41.63 293,393 +0.62(+1.51%)
Sep 14, 2016 41.70 42.02 40.92 41.01 463,179 -0.93(-2.22%)
Sep 13, 2016 42.48 42.60 41.76 41.94 409,832 -0.83(-1.93%)
Sep 12, 2016 41.67 42.96 41.42 42.77 456,486 +0.93(+2.22%)
Sep 09, 2016 42.73 42.86 41.82 41.84 465,642 -1.34(-3.10%)
Sep 08, 2016 43.21 43.42 43.07 43.18 405,813 -0.20(-0.46%)
Sep 07, 2016 42.77 43.45 42.74 43.38 543,329 +0.53(+1.24%)
Sep 06, 2016 43.13 43.21 42.73 42.85 283,284 -0.33(-0.77%)
Sep 02, 2016 42.85 43.18 43.18 43.18 219,876 +0.60(+1.41%)
Sep 01, 2016 42.51 42.66 41.96 42.58 442,329 -0.01(-0.02%)
Aug 31, 2016 43.08 43.22 42.51 42.59 473,041 -0.66(-1.52%)
Aug 30, 2016 43.27 43.36 43.11 43.25 225,625 -0.06(-0.13%)
Aug 29, 2016 42.95 43.59 42.95 43.30 317,130 +0.33(+0.77%)
Aug 26, 2016 42.95 43.36 42.68 42.97 396,777 +0.06(+0.13%)
Aug 25, 2016 42.66 42.95 42.54 42.91 400,028 +0.23(+0.53%)
Aug 24, 2016 42.79 42.98 42.62 42.69 259,753 -0.26(-0.60%)
Aug 23, 2016 42.64 43.01 42.61 42.94 494,632 +0.31(+0.74%)
Aug 22, 2016 42.71 42.86 42.42 42.63 318,200 -0.26(-0.60%)
Aug 19, 2016 42.65 43.04 42.62 42.88 341,131 +0.04(+0.09%)
Aug 18, 2016 42.67 42.90 42.56 42.85 249,027 +0.28(+0.67%)
Aug 17, 2016 42.42 42.57 42.21 42.56 302,931 +0.24(+0.56%)
Aug 16, 2016 42.64 42.74 42.29 42.32 367,946 -0.46(-1.07%)
Aug 15, 2016 42.17 43.00 42.17 42.78 280,858 +0.50(+1.19%)
Aug 12, 2016 42.01 42.41 41.81 42.28 349,927 +0.28(+0.68%)
Aug 11, 2016 41.89 42.32 41.72 41.99 601,921 +0.22(+0.52%)
Aug 10, 2016 41.87 41.89 41.47 41.77 494,442 -0.22(-0.52%)
Aug 09, 2016 42.16 42.42 41.61 41.99 592,339 -0.09(-0.23%)
Aug 08, 2016 42.16 42.31 41.97 42.09 545,366 -0.06(-0.14%)
Aug 05, 2016 41.85 42.31 41.73 42.14 462,512 +0.46(+1.09%)
Aug 04, 2016 41.77 42.13 41.22 41.69 1,017,533 -0.09(-0.20%)
Aug 03, 2016 40.90 41.90 40.84 41.77 799,570 +0.84(+2.04%)
Aug 02, 2016 41.47 41.67 40.90 40.94 612,617 -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.