Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.41 41.61 41.01 41.18 7,521,231 -0.14(-0.35%)
Oct 28, 2016 41.62 41.83 40.97 41.32 9,417,206 -0.38(-0.91%)
Oct 27, 2016 42.59 42.75 41.68 41.70 5,861,271 -0.69(-1.62%)
Oct 26, 2016 42.87 42.93 42.35 42.39 5,131,735 -0.59(-1.38%)
Oct 25, 2016 43.43 43.45 42.88 42.98 3,858,650 -0.39(-0.90%)
Oct 24, 2016 42.83 43.39 42.59 43.37 6,928,441 +0.89(+2.09%)
Oct 21, 2016 42.27 42.59 41.88 42.48 4,504,847 +0.21(+0.50%)
Oct 20, 2016 41.89 42.34 41.51 42.27 5,103,096 +0.51(+1.21%)
Oct 19, 2016 42.19 42.24 41.70 41.77 4,750,624 -0.37(-0.88%)
Oct 18, 2016 41.98 42.68 41.93 42.14 8,048,255 +0.62(+1.49%)
Oct 17, 2016 41.61 41.68 41.33 41.52 4,954,706 -0.15(-0.37%)
Oct 14, 2016 41.56 42.28 41.40 41.67 9,089,044 +0.51(+1.23%)
Oct 13, 2016 40.99 41.42 40.66 41.17 4,388,346 -0.16(-0.39%)
Oct 12, 2016 40.81 41.40 40.73 41.33 5,857,152 +0.41(+1.00%)
Oct 11, 2016 41.55 41.62 40.55 40.92 7,345,053 -0.85(-2.03%)
Oct 10, 2016 41.93 42.20 41.68 41.77 4,785,568 -0.12(-0.30%)
Oct 07, 2016 42.05 42.42 41.70 41.89 5,875,757 -0.07(-0.16%)
Oct 06, 2016 42.49 42.54 41.74 41.96 6,524,017 -0.52(-1.21%)
Oct 05, 2016 42.06 42.55 41.96 42.47 6,088,320 +0.38(+0.91%)
Oct 04, 2016 42.16 42.30 41.76 42.09 6,066,835 +0.03(+0.07%)
Oct 03, 2016 42.25 42.49 41.93 42.06 5,716,333 -0.19(-0.45%)
Sep 30, 2016 42.32 42.40 41.95 42.25 8,220,189 +0.09(+0.20%)
Sep 29, 2016 42.11 42.37 41.80 42.17 8,874,869 +0.05(+0.11%)
Sep 28, 2016 42.16 42.37 41.77 42.12 5,849,002 -0.05(-0.11%)
Sep 27, 2016 41.88 42.22 41.65 42.17 9,281,716 +0.22(+0.52%)
Sep 26, 2016 42.18 42.29 41.90 41.95 4,641,011 -0.36(-0.86%)
Sep 23, 2016 42.90 43.03 42.06 42.31 9,115,993 -0.14(-0.34%)
Sep 22, 2016 42.79 43.03 42.36 42.45 6,157,917 -0.15(-0.36%)
Sep 21, 2016 42.82 42.82 41.82 42.61 9,470,036 +0.52(+1.22%)
Sep 20, 2016 42.21 42.71 42.06 42.09 6,349,192 +0.01(+0.02%)
Sep 19, 2016 42.52 42.77 41.97 42.08 8,529,998 -0.29(-0.68%)
Sep 16, 2016 42.61 42.61 42.01 42.37 42,762,860 -0.16(-0.38%)
Sep 15, 2016 41.60 42.69 41.49 42.53 12,939,351 +0.89(+2.13%)
Sep 14, 2016 41.47 42.00 41.42 41.64 8,152,868 +0.24(+0.58%)
Sep 13, 2016 41.22 41.56 40.81 41.40 9,577,546 -0.05(-0.12%)
Sep 12, 2016 40.01 41.53 39.92 41.45 11,589,341 +1.12(+2.77%)
Sep 09, 2016 40.81 41.16 40.34 40.34 8,544,475 -0.96(-2.33%)
Sep 08, 2016 41.36 41.36 40.76 41.30 8,523,427 -0.08(-0.18%)
Sep 07, 2016 41.72 42.19 41.23 41.38 10,156,433 -0.12(-0.30%)
Sep 06, 2016 41.01 41.67 40.63 41.50 14,243,520 +0.68(+1.66%)
Sep 02, 2016 40.34 40.82 40.82 40.82 9,151,487 +0.62(+1.54%)
Sep 01, 2016 39.53 40.33 39.50 40.20 8,200,044 +0.74(+1.89%)
Aug 31, 2016 39.50 39.64 39.22 39.46 6,029,806 -0.20(-0.51%)
Aug 30, 2016 39.42 39.70 39.23 39.66 5,932,005 +0.28(+0.70%)
Aug 29, 2016 39.21 39.68 39.12 39.38 6,204,092 +0.23(+0.58%)
Aug 26, 2016 39.06 39.30 38.77 39.15 7,224,697 +0.06(+0.15%)
Aug 25, 2016 38.60 39.11 38.53 39.10 8,284,273 +0.31(+0.79%)
Aug 24, 2016 38.80 38.87 38.57 38.79 5,281,832 +0.03(+0.07%)
Aug 23, 2016 38.37 38.84 38.37 38.76 6,700,850 +0.50(+1.30%)
Aug 22, 2016 38.14 38.31 37.97 38.27 4,803,787 +0.13(+0.35%)
Aug 19, 2016 38.28 38.43 37.94 38.13 6,358,111 -0.04(-0.10%)
Aug 18, 2016 38.14 38.46 38.00 38.17 7,620,525 +0.13(+0.35%)
Aug 17, 2016 37.72 38.11 37.52 38.04 12,071,204 +0.54(+1.45%)
Aug 16, 2016 38.39 38.87 37.47 37.49 27,331,576 -2.07(-5.23%)
Aug 15, 2016 39.69 40.05 39.36 39.56 6,080,505 +0.32(+0.83%)
Aug 12, 2016 39.24 39.39 38.94 39.24 6,724,678 -0.16(-0.41%)
Aug 11, 2016 39.24 39.78 39.24 39.40 6,859,318 +0.20(+0.51%)
Aug 10, 2016 39.24 39.59 39.11 39.20 5,728,227 -0.14(-0.36%)
Aug 09, 2016 38.65 39.61 38.58 39.34 8,948,620 +0.61(+1.58%)
Aug 08, 2016 38.85 39.02 38.58 38.73 8,471,713 +0.05(+0.12%)
Aug 05, 2016 40.30 40.49 38.17 38.69 21,877,526 -0.26(-0.66%)
Aug 04, 2016 39.05 39.21 38.66 38.94 11,503,295 +0.43(+1.11%)
Aug 03, 2016 37.81 38.87 37.80 38.51 9,180,955 +0.60(+1.58%)
Aug 02, 2016 38.22 38.38 37.70 37.91 7,000,930 -0.31(-0.80%)
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.