Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.30 40.36 39.94 40.24 3,976,671 -0.08(-0.20%)
Oct 28, 2016 40.53 40.77 39.95 40.32 3,635,101 -0.05(-0.13%)
Oct 27, 2016 40.19 40.50 40.12 40.38 4,010,425 +0.21(+0.52%)
Oct 26, 2016 39.34 40.48 39.20 40.17 4,266,481 +0.77(+1.96%)
Oct 25, 2016 38.62 39.53 38.42 39.40 6,603,867 +0.00(+0.00%)
Oct 24, 2016 40.42 41.35 39.19 39.40 15,512,912 -1.19(-2.93%)
Oct 21, 2016 40.09 40.78 39.76 40.58 5,101,679 +0.27(+0.68%)
Oct 20, 2016 40.41 40.54 40.09 40.31 4,139,273 -0.24(-0.59%)
Oct 19, 2016 40.55 40.66 40.31 40.55 3,585,648 +0.10(+0.26%)
Oct 18, 2016 40.64 40.70 40.31 40.44 2,190,319 +0.25(+0.63%)
Oct 17, 2016 40.51 40.67 40.15 40.19 2,360,018 -0.34(-0.84%)
Oct 14, 2016 40.76 41.00 40.53 40.53 2,370,757 -0.04(-0.09%)
Oct 13, 2016 40.37 40.78 39.92 40.57 2,679,526 -0.06(-0.15%)
Oct 12, 2016 40.29 40.76 40.23 40.63 2,738,092 +0.41(+1.02%)
Oct 11, 2016 40.93 40.93 40.18 40.22 2,797,629 -0.64(-1.56%)
Oct 10, 2016 40.81 41.11 40.70 40.86 2,234,190 +0.36(+0.88%)
Oct 07, 2016 40.70 40.88 40.21 40.50 3,646,957 -0.09(-0.22%)
Oct 06, 2016 40.55 40.78 40.30 40.59 4,070,721 -0.02(-0.05%)
Oct 05, 2016 41.40 41.68 40.47 40.61 6,186,639 -1.10(-2.63%)
Oct 04, 2016 41.33 41.93 41.17 41.71 6,629,606 +0.16(+0.38%)
Oct 03, 2016 41.53 41.72 41.36 41.56 2,238,483 -0.05(-0.12%)
Sep 30, 2016 41.61 41.85 41.41 41.61 4,168,051 +0.49(+1.19%)
Sep 29, 2016 41.36 41.70 41.08 41.12 3,670,051 -0.21(-0.50%)
Sep 28, 2016 41.99 42.02 40.97 41.33 7,092,112 -0.68(-1.61%)
Sep 27, 2016 41.62 42.02 41.25 42.00 3,072,071 +0.56(+1.36%)
Sep 26, 2016 42.22 42.22 41.37 41.44 3,538,856 -0.84(-1.98%)
Sep 23, 2016 42.19 42.39 42.14 42.28 3,989,391 +0.05(+0.12%)
Sep 22, 2016 42.23 42.53 42.05 42.23 2,600,154 +0.12(+0.28%)
Sep 21, 2016 42.14 42.17 41.64 42.11 3,805,421 +0.43(+1.03%)
Sep 20, 2016 42.30 42.37 41.58 41.68 3,900,462 -0.33(-0.78%)
Sep 19, 2016 42.02 42.31 41.74 42.00 3,882,324 +0.31(+0.75%)
Sep 16, 2016 41.47 41.76 41.10 41.69 11,233,018 -0.03(-0.07%)
Sep 15, 2016 41.02 42.08 40.99 41.72 11,763,384 -1.37(-3.17%)
Sep 14, 2016 43.55 43.58 42.87 43.09 4,024,819 -0.33(-0.75%)
Sep 13, 2016 44.58 44.58 43.24 43.41 3,647,978 -0.86(-1.94%)
Sep 12, 2016 45.05 45.05 43.28 44.27 3,188,521 +0.90(+2.07%)
Sep 09, 2016 44.27 44.30 43.37 43.38 3,025,827 -1.05(-2.36%)
Sep 08, 2016 44.87 45.00 44.27 44.42 3,213,985 -0.58(-1.29%)
Sep 07, 2016 44.17 45.00 43.99 45.00 4,962,799 +0.90(+2.04%)
Sep 06, 2016 43.47 44.43 43.47 44.10 4,339,284 -0.18(-0.42%)
Sep 02, 2016 44.94 44.29 44.29 44.29 4,181,707 -1.13(-2.49%)
Sep 01, 2016 45.25 45.43 44.90 45.42 4,270,080 -0.36(-0.79%)
Aug 31, 2016 45.97 46.17 45.25 45.78 2,970,119 -0.35(-0.75%)
Aug 30, 2016 46.86 46.91 45.93 46.12 3,060,731 -1.12(-2.37%)
Aug 29, 2016 47.15 47.65 47.08 47.25 1,772,289 +0.04(+0.08%)
Aug 26, 2016 47.38 47.88 47.00 47.21 1,245,648 -0.17(-0.36%)
Aug 25, 2016 47.37 47.88 47.16 47.38 1,815,122 -0.25(-0.53%)
Aug 24, 2016 47.97 48.07 47.53 47.63 2,722,500 -0.41(-0.86%)
Aug 23, 2016 47.66 48.10 47.47 48.04 2,738,811 +0.48(+1.01%)
Aug 22, 2016 47.77 48.04 47.51 47.56 3,099,966 -0.27(-0.57%)
Aug 19, 2016 47.19 47.93 47.18 47.84 2,669,714 +0.48(+1.01%)
Aug 18, 2016 47.02 47.36 46.93 47.36 2,678,675 +0.31(+0.66%)
Aug 17, 2016 47.04 47.18 46.87 47.05 1,826,067 -0.11(-0.23%)
Aug 16, 2016 47.19 47.50 47.02 47.16 1,790,737 -0.04(-0.09%)
Aug 15, 2016 47.16 47.57 47.11 47.20 2,035,506 +0.09(+0.19%)
Aug 12, 2016 46.92 47.27 46.81 47.11 1,978,136 -0.05(-0.11%)
Aug 11, 2016 46.30 47.22 46.01 47.17 3,336,015 +1.63(+3.58%)
Aug 10, 2016 45.72 46.29 45.46 45.53 1,831,968 +0.30(+0.67%)
Aug 09, 2016 45.81 45.96 45.13 45.23 2,526,600 -0.82(-1.78%)
Aug 08, 2016 46.02 46.43 45.81 46.05 3,456,075 +0.19(+0.42%)
Aug 05, 2016 45.28 45.95 45.28 45.86 2,872,533 +0.94(+2.10%)
Aug 04, 2016 44.81 45.25 44.70 44.91 3,177,621 +0.16(+0.36%)
Aug 03, 2016 43.69 44.81 43.31 44.75 4,478,373 +0.49(+1.10%)
Aug 02, 2016 45.84 45.84 44.19 44.27 4,995,820 -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.