Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.26 40.32 39.90 40.20 3,980,612 -0.08(-0.20%)
Oct 28, 2016 40.49 40.73 39.91 40.28 3,638,704 -0.05(-0.13%)
Oct 27, 2016 40.15 40.46 40.08 40.34 4,014,401 +0.21(+0.52%)
Oct 26, 2016 39.31 40.44 39.16 40.13 4,270,710 +0.77(+1.96%)
Oct 25, 2016 38.58 39.49 38.39 39.36 6,610,413 +0.00(+0.00%)
Oct 24, 2016 40.38 41.31 39.15 39.36 15,528,289 -1.19(-2.93%)
Oct 21, 2016 40.05 40.74 39.72 40.54 5,106,736 +0.27(+0.68%)
Oct 20, 2016 40.37 40.50 40.05 40.27 4,143,376 -0.24(-0.59%)
Oct 19, 2016 40.51 40.62 40.27 40.51 3,589,202 +0.10(+0.26%)
Oct 18, 2016 40.60 40.66 40.27 40.40 2,192,490 +0.25(+0.63%)
Oct 17, 2016 40.47 40.63 40.11 40.15 2,362,358 -0.34(-0.84%)
Oct 14, 2016 40.72 40.96 40.49 40.49 2,373,107 -0.04(-0.09%)
Oct 13, 2016 40.33 40.74 39.88 40.53 2,682,181 -0.06(-0.15%)
Oct 12, 2016 40.25 40.72 40.19 40.59 2,740,806 +0.41(+1.02%)
Oct 11, 2016 40.89 40.89 40.14 40.18 2,800,402 -0.64(-1.56%)
Oct 10, 2016 40.77 41.07 40.66 40.82 2,236,405 +0.36(+0.88%)
Oct 07, 2016 40.66 40.84 40.17 40.46 3,650,572 -0.09(-0.22%)
Oct 06, 2016 40.51 40.74 40.26 40.55 4,074,756 -0.02(-0.05%)
Oct 05, 2016 41.36 41.64 40.43 40.57 6,192,771 -1.10(-2.63%)
Oct 04, 2016 41.29 41.89 41.13 41.67 6,636,177 +0.16(+0.38%)
Oct 03, 2016 41.49 41.68 41.32 41.52 2,240,702 -0.05(-0.12%)
Sep 30, 2016 41.57 41.81 41.37 41.57 4,172,182 +0.49(+1.19%)
Sep 29, 2016 41.32 41.66 41.04 41.08 3,673,689 -0.21(-0.50%)
Sep 28, 2016 41.95 41.98 40.93 41.29 7,099,142 -0.67(-1.61%)
Sep 27, 2016 41.58 41.98 41.21 41.96 3,075,116 +0.56(+1.36%)
Sep 26, 2016 42.18 42.18 41.33 41.40 3,542,364 -0.84(-1.98%)
Sep 23, 2016 42.15 42.35 42.09 42.24 3,993,345 +0.05(+0.12%)
Sep 22, 2016 42.19 42.49 42.01 42.18 2,602,731 +0.12(+0.28%)
Sep 21, 2016 42.09 42.13 41.60 42.06 3,809,193 +0.43(+1.03%)
Sep 20, 2016 42.26 42.33 41.53 41.63 3,904,328 -0.33(-0.78%)
Sep 19, 2016 41.98 42.27 41.69 41.96 3,886,172 +0.31(+0.75%)
Sep 16, 2016 41.43 41.72 41.06 41.65 11,244,153 -0.03(-0.07%)
Sep 15, 2016 40.97 42.03 40.94 41.68 11,775,044 -1.36(-3.17%)
Sep 14, 2016 43.51 43.54 42.83 43.04 4,028,808 -0.33(-0.75%)
Sep 13, 2016 44.53 44.53 43.20 43.37 3,651,594 -0.86(-1.94%)
Sep 12, 2016 45.01 45.01 43.24 44.23 3,191,682 +0.90(+2.07%)
Sep 09, 2016 44.23 44.26 43.33 43.33 3,028,826 -1.05(-2.36%)
Sep 08, 2016 44.82 44.96 44.22 44.38 3,217,171 -0.58(-1.29%)
Sep 07, 2016 44.13 44.96 43.95 44.96 4,967,719 +0.88(+2.00%)
Sep 06, 2016 43.44 44.40 43.44 44.08 4,342,007 -0.18(-0.42%)
Sep 02, 2016 44.92 44.26 44.26 44.26 4,184,331 -1.13(-2.49%)
Sep 01, 2016 45.23 45.40 44.87 45.39 4,272,760 -0.36(-0.79%)
Aug 31, 2016 45.94 46.14 45.23 45.75 2,971,983 -0.35(-0.75%)
Aug 30, 2016 46.83 46.88 45.90 46.10 3,062,652 -1.12(-2.37%)
Aug 29, 2016 47.12 47.62 47.05 47.22 1,773,402 +0.04(+0.08%)
Aug 26, 2016 47.35 47.85 46.97 47.18 1,246,430 -0.17(-0.36%)
Aug 25, 2016 47.34 47.85 47.13 47.35 1,816,261 -0.25(-0.53%)
Aug 24, 2016 47.94 48.04 47.50 47.60 2,724,208 -0.41(-0.86%)
Aug 23, 2016 47.63 48.07 47.45 48.01 2,740,530 +0.48(+1.01%)
Aug 22, 2016 47.74 48.01 47.48 47.53 3,101,912 -0.27(-0.57%)
Aug 19, 2016 47.16 47.90 47.15 47.81 2,671,390 +0.48(+1.01%)
Aug 18, 2016 47.00 47.33 46.90 47.33 2,680,356 +0.31(+0.66%)
Aug 17, 2016 47.01 47.15 46.84 47.02 1,827,213 -0.11(-0.23%)
Aug 16, 2016 47.16 47.47 47.00 47.13 1,791,861 -0.04(-0.09%)
Aug 15, 2016 47.13 47.54 47.08 47.17 2,036,784 +0.09(+0.19%)
Aug 12, 2016 46.89 47.24 46.78 47.08 1,979,378 -0.05(-0.11%)
Aug 11, 2016 46.27 47.19 45.99 47.14 3,338,109 +1.63(+3.58%)
Aug 10, 2016 45.69 46.27 45.43 45.51 1,833,118 +0.30(+0.67%)
Aug 09, 2016 45.79 45.93 45.10 45.20 2,528,186 -0.82(-1.78%)
Aug 08, 2016 45.99 46.41 45.78 46.02 3,458,244 +0.19(+0.42%)
Aug 05, 2016 45.25 45.92 45.25 45.83 2,874,336 +0.94(+2.10%)
Aug 04, 2016 44.78 45.22 44.67 44.89 3,179,616 +0.16(+0.36%)
Aug 03, 2016 43.66 44.78 43.29 44.72 4,481,184 +0.49(+1.10%)
Aug 02, 2016 45.82 45.82 44.16 44.24 4,998,956 -1.75(-3.80%)
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.