Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.15 41.23 40.29 40.35 5,693,625 -0.83(-2.01%)
Nov 29, 2016 42.20 42.20 41.08 41.18 4,571,500 -0.93(-2.21%)
Nov 28, 2016 42.25 42.36 41.61 42.11 3,336,816 -0.27(-0.65%)
Nov 25, 2016 42.37 42.67 42.16 42.39 1,736,394 +0.07(+0.17%)
Nov 23, 2016 42.31 42.31 42.31 0 -0.66(-1.53%)
Nov 22, 2016 41.13 43.09 40.97 42.97 8,935,809 +2.04(+4.97%)
Nov 21, 2016 40.40 41.01 40.37 40.94 5,544,009 +0.58(+1.43%)
Nov 18, 2016 41.98 42.08 40.30 40.36 5,019,687 -1.72(-4.08%)
Nov 17, 2016 41.70 42.08 41.34 42.08 3,383,214 +0.53(+1.26%)
Nov 16, 2016 41.71 41.88 41.39 41.55 2,970,151 -0.38(-0.92%)
Nov 15, 2016 42.45 42.68 41.46 41.94 3,816,813 -0.52(-1.22%)
Nov 14, 2016 42.47 43.15 42.36 42.45 3,505,511 +0.22(+0.53%)
Nov 11, 2016 41.41 42.32 41.32 42.23 3,136,266 +0.53(+1.28%)
Nov 10, 2016 41.09 42.08 41.01 41.70 4,205,619 +0.85(+2.08%)
Nov 09, 2016 39.89 40.95 39.24 40.85 3,898,276 +0.46(+1.14%)
Nov 08, 2016 40.59 40.69 40.01 40.39 2,922,782 -0.25(-0.62%)
Nov 07, 2016 40.35 40.69 40.16 40.64 2,758,854 +1.01(+2.54%)
Nov 04, 2016 39.54 40.11 39.54 39.63 2,570,306 +0.07(+0.19%)
Nov 03, 2016 40.04 40.11 39.43 39.56 2,709,429 -0.36(-0.89%)
Nov 02, 2016 39.72 40.42 39.72 39.92 2,631,191 -0.07(-0.19%)
Nov 01, 2016 40.18 40.48 39.54 39.99 2,753,226 -0.14(-0.35%)
Oct 31, 2016 40.19 40.25 39.83 40.13 3,987,852 -0.08(-0.20%)
Oct 28, 2016 40.42 40.66 39.84 40.21 3,645,322 -0.05(-0.13%)
Oct 27, 2016 40.08 40.38 40.00 40.26 4,021,702 +0.21(+0.52%)
Oct 26, 2016 39.23 40.37 39.09 40.06 4,278,477 +0.77(+1.96%)
Oct 25, 2016 38.51 39.42 38.32 39.29 6,622,436 +0.00(+0.00%)
Oct 24, 2016 40.31 41.23 39.08 39.29 15,556,532 -1.18(-2.93%)
Oct 21, 2016 39.97 40.66 39.65 40.47 5,116,024 +0.27(+0.68%)
Oct 20, 2016 40.29 40.43 39.98 40.20 4,150,912 -0.24(-0.59%)
Oct 19, 2016 40.44 40.55 40.20 40.43 3,595,730 +0.10(+0.26%)
Oct 18, 2016 40.53 40.58 40.20 40.33 2,196,478 +0.25(+0.63%)
Oct 17, 2016 40.40 40.56 40.03 40.08 2,366,654 -0.34(-0.84%)
Oct 14, 2016 40.64 40.89 40.42 40.42 2,377,423 -0.04(-0.09%)
Oct 13, 2016 40.26 40.66 39.80 40.46 2,687,060 -0.06(-0.15%)
Oct 12, 2016 40.17 40.64 40.12 40.52 2,745,791 +0.41(+1.02%)
Oct 11, 2016 40.81 40.82 40.06 40.11 2,805,496 -0.64(-1.56%)
Oct 10, 2016 40.69 41.00 40.58 40.74 2,240,473 +0.36(+0.88%)
Oct 07, 2016 40.59 40.77 40.10 40.39 3,657,211 -0.09(-0.22%)
Oct 06, 2016 40.43 40.67 40.19 40.48 4,082,167 -0.02(-0.05%)
Oct 05, 2016 41.29 41.57 40.35 40.50 6,204,034 -1.10(-2.63%)
Oct 04, 2016 41.21 41.81 41.06 41.60 6,648,247 +0.16(+0.38%)
Oct 03, 2016 41.42 41.60 41.24 41.44 2,244,778 -0.05(-0.13%)
Sep 30, 2016 41.49 41.73 41.29 41.49 4,179,770 +0.49(+1.19%)
Sep 29, 2016 41.25 41.58 40.97 41.00 3,680,370 -0.21(-0.50%)
Sep 28, 2016 41.87 41.90 40.86 41.21 7,112,054 -0.67(-1.61%)
Sep 27, 2016 41.50 41.91 41.14 41.88 3,080,709 +0.56(+1.36%)
Sep 26, 2016 42.10 42.10 41.26 41.32 3,548,807 -0.84(-1.98%)
Sep 23, 2016 42.07 42.27 42.02 42.16 4,000,608 +0.05(+0.12%)
Sep 22, 2016 42.11 42.41 41.93 42.11 2,607,465 +0.12(+0.28%)
Sep 21, 2016 42.02 42.05 41.52 41.99 3,816,121 +0.43(+1.03%)
Sep 20, 2016 42.18 42.25 41.46 41.56 3,911,429 -0.33(-0.78%)
Sep 19, 2016 41.91 42.19 41.62 41.88 3,893,240 +0.31(+0.75%)
Sep 16, 2016 41.35 41.65 40.98 41.57 11,264,604 -0.03(-0.07%)
Sep 15, 2016 40.90 41.96 40.87 41.60 11,796,461 -1.36(-3.17%)
Sep 14, 2016 43.43 43.46 42.75 42.97 4,036,136 -0.33(-0.75%)
Sep 13, 2016 44.45 44.45 43.12 43.29 3,658,235 -0.86(-1.94%)
Sep 12, 2016 44.93 44.93 43.16 44.15 3,197,487 +0.90(+2.07%)
Sep 09, 2016 44.15 44.18 43.25 43.25 3,034,335 -1.04(-2.36%)
Sep 08, 2016 44.74 44.88 44.14 44.30 3,223,022 -0.58(-1.29%)
Sep 07, 2016 44.05 44.88 43.87 44.88 4,976,754 +0.88(+2.00%)
Sep 06, 2016 43.36 44.32 43.36 44.00 4,349,904 -0.18(-0.42%)
Sep 02, 2016 44.83 44.18 44.18 44.18 4,191,941 -1.13(-2.49%)
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.