Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.34 41.42 40.47 40.54 5,667,353 -0.83(-2.01%)
Nov 29, 2016 42.40 42.40 41.27 41.37 4,550,406 -0.94(-2.21%)
Nov 28, 2016 42.45 42.55 41.80 42.31 3,321,420 -0.28(-0.65%)
Nov 25, 2016 42.56 42.87 42.36 42.58 1,728,382 +0.07(+0.18%)
Nov 23, 2016 42.51 42.51 42.51 0 -0.66(-1.53%)
Nov 22, 2016 41.32 43.29 41.16 43.17 8,894,578 +2.05(+4.97%)
Nov 21, 2016 40.58 41.20 40.56 41.13 5,518,427 +0.58(+1.43%)
Nov 18, 2016 42.18 42.27 40.49 40.55 4,996,525 -1.73(-4.08%)
Nov 17, 2016 41.89 42.27 41.54 42.27 3,367,603 +0.53(+1.26%)
Nov 16, 2016 41.90 42.07 41.58 41.74 2,956,446 -0.39(-0.92%)
Nov 15, 2016 42.65 42.87 41.65 42.13 3,799,201 -0.52(-1.22%)
Nov 14, 2016 42.67 43.35 42.55 42.65 3,489,336 +0.22(+0.53%)
Nov 11, 2016 41.60 42.52 41.51 42.43 3,121,795 +0.54(+1.28%)
Nov 10, 2016 41.28 42.28 41.20 41.89 4,186,213 +0.86(+2.08%)
Nov 09, 2016 40.07 41.14 39.42 41.04 3,880,289 +0.46(+1.14%)
Nov 08, 2016 40.78 40.88 40.20 40.58 2,909,296 -0.25(-0.62%)
Nov 07, 2016 40.54 40.88 40.35 40.83 2,746,124 +1.01(+2.54%)
Nov 04, 2016 39.72 40.29 39.72 39.82 2,558,446 +0.07(+0.19%)
Nov 03, 2016 40.23 40.29 39.62 39.74 2,696,927 -0.36(-0.89%)
Nov 02, 2016 39.90 40.61 39.90 40.10 2,619,050 -0.07(-0.19%)
Nov 01, 2016 40.37 40.67 39.72 40.17 2,740,522 -0.14(-0.35%)
Oct 31, 2016 40.38 40.43 40.01 40.32 3,969,452 -0.08(-0.20%)
Oct 28, 2016 40.61 40.84 40.03 40.40 3,628,502 -0.05(-0.13%)
Oct 27, 2016 40.26 40.57 40.19 40.45 4,003,145 +0.21(+0.52%)
Oct 26, 2016 39.42 40.56 39.28 40.24 4,258,735 +0.77(+1.96%)
Oct 25, 2016 38.69 39.60 38.49 39.47 6,591,879 +0.00(+0.00%)
Oct 24, 2016 40.49 41.42 39.26 39.47 15,484,750 -1.19(-2.93%)
Oct 21, 2016 40.16 40.85 39.84 40.66 5,092,417 +0.28(+0.68%)
Oct 20, 2016 40.48 40.61 40.17 40.38 4,131,759 -0.24(-0.59%)
Oct 19, 2016 40.63 40.74 40.38 40.62 3,579,139 +0.10(+0.26%)
Oct 18, 2016 40.72 40.77 40.38 40.52 2,186,343 +0.25(+0.63%)
Oct 17, 2016 40.58 40.75 40.22 40.26 2,355,734 -0.34(-0.84%)
Oct 14, 2016 40.83 41.07 40.61 40.61 2,366,453 -0.04(-0.09%)
Oct 13, 2016 40.44 40.85 39.99 40.64 2,674,661 -0.06(-0.15%)
Oct 12, 2016 40.36 40.83 40.30 40.70 2,733,121 +0.41(+1.02%)
Oct 11, 2016 41.00 41.01 40.25 40.29 2,792,551 -0.64(-1.56%)
Oct 10, 2016 40.88 41.19 40.77 40.93 2,230,135 +0.36(+0.88%)
Oct 07, 2016 40.78 40.96 40.28 40.58 3,640,336 -0.09(-0.22%)
Oct 06, 2016 40.62 40.86 40.38 40.67 4,063,331 -0.02(-0.05%)
Oct 05, 2016 41.48 41.76 40.54 40.69 6,175,408 -1.10(-2.63%)
Oct 04, 2016 41.40 42.00 41.25 41.79 6,617,570 +0.16(+0.38%)
Oct 03, 2016 41.61 41.80 41.43 41.63 2,234,420 -0.05(-0.12%)
Sep 30, 2016 41.68 41.92 41.48 41.68 4,160,484 +0.49(+1.19%)
Sep 29, 2016 41.44 41.77 41.16 41.19 3,663,388 -0.21(-0.50%)
Sep 28, 2016 42.06 42.09 41.05 41.40 7,079,237 -0.68(-1.61%)
Sep 27, 2016 41.69 42.10 41.33 42.08 3,066,494 +0.57(+1.36%)
Sep 26, 2016 42.29 42.29 41.45 41.51 3,532,432 -0.84(-1.98%)
Sep 23, 2016 42.26 42.47 42.21 42.35 3,982,149 +0.05(+0.12%)
Sep 22, 2016 42.31 42.61 42.12 42.30 2,595,434 +0.12(+0.28%)
Sep 21, 2016 42.21 42.25 41.71 42.18 3,798,513 +0.43(+1.03%)
Sep 20, 2016 42.38 42.45 41.65 41.75 3,893,381 -0.33(-0.78%)
Sep 19, 2016 42.10 42.38 41.81 42.08 3,875,276 +0.31(+0.75%)
Sep 16, 2016 41.54 41.84 41.17 41.77 11,212,626 -0.03(-0.07%)
Sep 15, 2016 41.09 42.15 41.06 41.80 11,742,029 -1.37(-3.17%)
Sep 14, 2016 43.63 43.66 42.95 43.16 4,017,512 -0.33(-0.75%)
Sep 13, 2016 44.66 44.66 43.32 43.49 3,641,355 -0.86(-1.95%)
Sep 12, 2016 45.14 45.14 43.36 44.35 3,182,733 +0.90(+2.07%)
Sep 09, 2016 44.35 44.38 43.45 43.45 3,020,334 -1.05(-2.36%)
Sep 08, 2016 44.95 45.08 44.35 44.50 3,208,150 -0.58(-1.29%)
Sep 07, 2016 44.25 45.08 44.07 45.08 4,953,790 +0.90(+2.04%)
Sep 06, 2016 43.55 44.51 43.55 44.18 4,331,406 -0.18(-0.42%)
Sep 02, 2016 45.03 44.37 44.37 44.37 4,174,115 -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.