Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.15 41.23 40.33 40.59 2,875,200 -0.80(-1.93%)
Oct 28, 2016 41.89 42.80 41.11 41.39 2,540,562 -0.54(-1.29%)
Oct 27, 2016 42.50 42.74 41.81 41.93 2,095,218 -0.32(-0.76%)
Oct 26, 2016 41.41 42.30 40.64 42.25 3,154,802 +0.25(+0.60%)
Oct 25, 2016 42.80 43.07 41.83 42.00 2,432,679 -1.13(-2.62%)
Oct 24, 2016 43.17 43.37 42.21 43.13 1,674,515 -0.10(-0.23%)
Oct 21, 2016 43.46 43.57 42.97 43.23 2,020,899 -0.79(-1.79%)
Oct 20, 2016 43.57 44.05 43.09 44.02 2,241,631 -0.16(-0.36%)
Oct 19, 2016 43.12 44.53 43.10 44.18 2,765,091 +1.65(+3.88%)
Oct 18, 2016 43.48 43.50 42.03 42.53 2,673,440 -0.33(-0.77%)
Oct 17, 2016 42.48 43.20 42.41 42.86 2,142,850 +0.29(+0.68%)
Oct 14, 2016 43.29 43.33 42.35 42.57 2,029,461 -0.57(-1.32%)
Oct 13, 2016 42.82 43.46 42.34 43.14 1,983,370 -0.14(-0.32%)
Oct 12, 2016 42.89 43.69 42.41 43.28 1,846,222 +0.19(+0.44%)
Oct 11, 2016 43.47 43.54 42.76 43.09 2,420,194 -0.59(-1.35%)
Oct 10, 2016 43.58 44.32 43.56 43.68 2,254,609 +0.52(+1.20%)
Oct 07, 2016 43.18 43.64 42.63 43.16 2,315,693 -0.02(-0.05%)
Oct 06, 2016 43.54 43.79 42.41 43.18 1,687,024 -0.13(-0.30%)
Oct 05, 2016 42.99 43.89 42.49 43.31 3,198,428 +1.19(+2.83%)
Oct 04, 2016 43.41 43.46 41.73 42.12 2,306,642 -1.06(-2.45%)
Oct 03, 2016 43.42 43.48 42.39 43.18 2,206,164 -0.28(-0.64%)
Sep 30, 2016 43.37 43.88 42.82 43.46 2,230,650 +0.68(+1.59%)
Sep 29, 2016 42.04 43.39 41.70 42.78 4,038,297 +0.75(+1.78%)
Sep 28, 2016 39.83 42.10 39.37 42.03 3,749,554 +2.53(+6.41%)
Sep 27, 2016 40.37 40.37 39.25 39.50 2,381,156 -1.59(-3.87%)
Sep 26, 2016 41.78 42.02 41.02 41.09 2,376,368 -0.55(-1.32%)
Sep 23, 2016 43.00 43.52 41.38 41.64 1,989,880 -1.66(-3.83%)
Sep 22, 2016 43.16 43.87 42.76 43.30 2,710,760 +0.91(+2.15%)
Sep 21, 2016 41.93 42.43 41.55 42.39 2,075,025 +1.20(+2.91%)
Sep 20, 2016 41.78 42.16 41.16 41.19 2,012,818 -0.78(-1.86%)
Sep 19, 2016 42.15 42.59 41.68 41.97 3,306,951 +0.13(+0.31%)
Sep 16, 2016 40.50 41.91 40.31 41.84 6,041,481 +0.67(+1.63%)
Sep 15, 2016 40.99 42.04 40.88 41.17 2,654,759 +0.52(+1.28%)
Sep 14, 2016 41.90 42.33 40.43 40.65 3,230,836 -1.43(-3.40%)
Sep 13, 2016 43.53 43.57 41.97 42.08 1,978,435 -2.15(-4.86%)
Sep 12, 2016 44.04 44.76 43.43 44.23 1,747,306 -0.30(-0.67%)
Sep 09, 2016 45.38 45.70 44.52 44.53 3,339,010 -1.48(-3.22%)
Sep 08, 2016 45.32 46.25 44.93 46.01 2,934,523 +1.10(+2.45%)
Sep 07, 2016 45.15 45.28 44.43 44.91 2,065,868 +0.02(+0.04%)
Sep 06, 2016 44.94 45.24 44.07 44.89 1,803,773 -0.01(-0.02%)
Sep 02, 2016 44.46 44.90 44.90 44.90 2,261,000 +0.78(+1.77%)
Sep 01, 2016 43.10 44.14 42.84 44.12 2,191,417 +0.76(+1.75%)
Aug 31, 2016 44.21 44.48 43.09 43.36 2,347,375 -1.21(-2.71%)
Aug 30, 2016 45.34 45.68 44.19 44.57 1,449,511 -0.46(-1.02%)
Aug 29, 2016 44.15 45.13 43.91 45.03 2,131,082 +0.88(+1.99%)
Aug 26, 2016 44.53 45.38 43.75 44.15 3,193,566 -0.16(-0.36%)
Aug 25, 2016 45.14 45.15 43.96 44.31 2,951,285 -0.80(-1.77%)
Aug 24, 2016 45.31 45.59 44.95 45.11 1,823,545 -0.61(-1.33%)
Aug 23, 2016 44.95 46.30 44.83 45.72 2,197,249 +0.68(+1.51%)
Aug 22, 2016 45.76 45.76 44.94 45.04 2,181,557 -1.36(-2.93%)
Aug 19, 2016 46.58 46.61 45.94 46.40 1,947,301 -0.38(-0.81%)
Aug 18, 2016 46.29 46.83 45.94 46.78 2,469,699 +0.84(+1.83%)
Aug 17, 2016 46.21 46.26 45.27 45.94 2,279,940 -0.23(-0.50%)
Aug 16, 2016 46.80 46.87 45.56 46.17 2,376,823 -0.79(-1.68%)
Aug 15, 2016 46.86 47.45 46.72 46.96 3,056,524 +0.08(+0.17%)
Aug 12, 2016 47.40 47.56 46.59 46.88 1,955,989 -0.33(-0.70%)
Aug 11, 2016 45.76 47.49 45.60 47.21 3,901,712 +1.84(+4.06%)
Aug 10, 2016 46.31 46.72 45.32 45.37 2,415,222 -0.73(-1.58%)
Aug 09, 2016 46.53 46.76 45.63 46.10 1,983,751 -0.12(-0.26%)
Aug 08, 2016 45.74 46.78 45.74 46.22 2,945,711 +0.94(+2.08%)
Aug 05, 2016 45.38 45.74 44.34 45.28 3,671,211 -0.40(-0.88%)
Aug 04, 2016 44.44 46.62 44.25 45.68 5,344,055 +1.02(+2.28%)
Aug 03, 2016 40.83 44.77 40.83 44.66 7,115,791 +3.11(+7.48%)
Aug 02, 2016 41.31 41.90 40.44 41.55 4,290,358 +0.26(+0.63%)
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.