Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.07 39.71 38.60 38.72 642,449 -0.34(-0.87%)
Oct 28, 2016 39.24 39.32 38.34 39.07 708,727 -0.21(-0.54%)
Oct 27, 2016 42.27 42.27 38.90 39.28 1,289,117 -2.13(-5.15%)
Oct 26, 2016 41.54 41.88 41.12 41.41 340,624 -0.04(-0.10%)
Oct 25, 2016 41.41 41.97 41.20 41.46 346,787 +0.04(+0.10%)
Oct 24, 2016 41.71 41.71 41.16 41.41 185,659 +0.26(+0.62%)
Oct 21, 2016 40.90 41.37 40.86 41.16 229,715 -0.21(-0.52%)
Oct 20, 2016 41.80 41.93 41.29 41.37 292,570 -0.47(-1.12%)
Oct 19, 2016 41.59 42.44 41.39 41.84 395,407 +0.43(+1.03%)
Oct 18, 2016 41.20 41.80 41.03 41.41 233,337 +0.56(+1.36%)
Oct 17, 2016 41.03 41.33 40.82 40.86 372,971 -0.51(-1.24%)
Oct 14, 2016 42.08 42.39 41.21 41.37 531,648 -0.66(-1.56%)
Oct 13, 2016 42.52 42.76 41.96 42.03 423,770 -0.59(-1.38%)
Oct 12, 2016 42.92 43.22 42.62 42.62 281,253 -0.25(-0.58%)
Oct 11, 2016 43.69 43.69 42.66 42.87 150,832 -0.85(-1.95%)
Oct 10, 2016 43.60 43.99 43.59 43.72 204,565 +0.26(+0.61%)
Oct 07, 2016 43.81 43.85 43.08 43.46 324,768 -0.21(-0.49%)
Oct 06, 2016 44.28 44.28 43.19 43.67 415,015 -0.63(-1.43%)
Oct 05, 2016 44.40 44.66 43.99 44.30 213,320 -0.10(-0.23%)
Oct 04, 2016 44.62 44.96 44.23 44.40 302,816 -0.12(-0.27%)
Oct 03, 2016 44.34 44.54 43.64 44.52 385,611 +0.13(+0.29%)
Sep 30, 2016 43.87 44.68 43.81 44.39 363,099 +0.53(+1.21%)
Sep 29, 2016 43.98 44.22 43.65 43.87 283,145 -0.20(-0.46%)
Sep 28, 2016 43.57 44.08 43.40 44.07 214,405 +0.43(+0.98%)
Sep 27, 2016 43.34 43.69 43.10 43.64 312,964 +0.19(+0.43%)
Sep 26, 2016 43.27 43.60 43.21 43.46 272,743 -0.08(-0.18%)
Sep 23, 2016 42.89 43.79 42.87 43.53 186,548 +0.32(+0.73%)
Sep 22, 2016 42.98 43.39 42.97 43.22 309,844 +0.30(+0.70%)
Sep 21, 2016 42.56 43.05 41.99 42.92 381,163 +0.30(+0.70%)
Sep 20, 2016 44.26 44.26 42.59 42.62 434,383 -1.50(-3.41%)
Sep 19, 2016 43.88 44.34 43.58 44.12 244,919 +0.44(+1.02%)
Sep 16, 2016 43.53 43.93 43.09 43.68 500,589 +0.07(+0.16%)
Sep 15, 2016 43.46 43.64 43.10 43.61 293,368 +0.17(+0.39%)
Sep 14, 2016 43.36 43.87 43.05 43.44 360,021 +0.00(+0.00%)
Sep 13, 2016 43.53 44.36 43.05 43.44 463,708 -0.47(-1.07%)
Sep 12, 2016 44.15 44.54 43.40 43.91 741,239 -0.48(-1.08%)
Sep 09, 2016 45.56 45.58 44.38 44.39 333,180 -1.54(-3.35%)
Sep 08, 2016 45.51 45.95 45.27 45.92 416,899 +0.18(+0.39%)
Sep 07, 2016 44.75 45.75 44.62 45.74 397,984 +1.05(+2.35%)
Sep 06, 2016 45.49 45.61 44.49 44.69 336,272 -0.78(-1.71%)
Sep 02, 2016 45.12 45.47 45.47 45.47 319,822 +0.67(+1.49%)
Sep 01, 2016 45.30 45.36 44.65 44.80 290,854 -0.49(-1.07%)
Aug 31, 2016 45.50 45.65 45.02 45.29 189,432 -0.15(-0.32%)
Aug 30, 2016 45.25 45.46 44.80 45.44 231,145 +0.21(+0.47%)
Aug 29, 2016 45.49 45.58 45.11 45.22 250,829 -0.23(-0.52%)
Aug 26, 2016 45.44 45.90 45.03 45.46 218,496 +0.09(+0.21%)
Aug 25, 2016 45.47 45.69 45.26 45.36 154,164 -0.15(-0.33%)
Aug 24, 2016 46.18 46.18 45.37 45.52 165,177 -0.33(-0.72%)
Aug 23, 2016 46.04 46.56 45.80 45.85 302,726 -0.04(-0.09%)
Aug 22, 2016 46.74 46.74 45.85 45.89 242,545 -0.81(-1.74%)
Aug 19, 2016 46.47 47.07 46.32 46.70 347,425 -0.07(-0.14%)
Aug 18, 2016 46.19 46.79 46.11 46.77 324,333 +0.56(+1.21%)
Aug 17, 2016 45.77 46.25 45.67 46.21 528,820 +0.42(+0.92%)
Aug 16, 2016 45.81 46.05 45.56 45.79 436,865 -0.06(-0.13%)
Aug 15, 2016 45.13 45.94 44.95 45.85 315,874 +0.69(+1.54%)
Aug 12, 2016 45.25 45.45 44.92 45.15 177,028 -0.09(-0.21%)
Aug 11, 2016 45.05 45.43 45.05 45.25 239,189 +0.45(+1.00%)
Aug 10, 2016 44.81 44.95 44.58 44.80 183,409 +0.04(+0.09%)
Aug 09, 2016 44.79 44.83 44.53 44.76 261,447 -0.05(-0.11%)
Aug 08, 2016 44.84 45.03 44.42 44.81 318,362 -0.07(-0.15%)
Aug 05, 2016 44.81 45.17 44.73 44.87 409,616 +0.18(+0.40%)
Aug 04, 2016 44.98 45.25 44.56 44.70 390,563 -0.37(-0.83%)
Aug 03, 2016 44.98 45.38 44.87 45.07 335,583 +0.03(+0.08%)
Aug 02, 2016 45.95 45.95 45.02 45.03 485,685 -0.85(-1.86%)
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.