Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.73 40.75 40.19 40.20 1,323,056 -0.24(-0.59%)
Nov 29, 2016 40.24 40.65 40.11 40.44 2,224,806 +0.71(+1.79%)
Nov 28, 2016 39.83 39.92 39.69 39.73 1,184,393 -0.11(-0.28%)
Nov 25, 2016 39.96 39.96 39.78 39.84 710,745 +0.40(+1.01%)
Nov 23, 2016 39.44 39.44 39.44 0 -0.42(-1.05%)
Nov 22, 2016 40.18 39.56 39.86 2,904,594 -0.30(-0.75%)
Nov 21, 2016 40.17 40.23 40.05 40.16 1,171,428 +0.13(+0.32%)
Nov 18, 2016 40.54 40.61 39.98 40.03 2,216,938 -0.96(-2.34%)
Nov 17, 2016 41.32 41.37 40.91 40.99 1,878,707 -0.18(-0.44%)
Nov 16, 2016 41.16 41.49 41.14 41.17 1,532,711 -0.32(-0.77%)
Nov 15, 2016 41.32 41.61 41.11 41.49 1,731,683 +0.05(+0.12%)
Nov 14, 2016 41.33 41.49 41.08 41.44 4,212,295 +0.40(+0.97%)
Nov 11, 2016 41.45 41.56 41.02 41.04 1,375,108 -0.79(-1.89%)
Nov 10, 2016 41.99 42.42 41.77 41.83 2,494,342 -0.18(-0.43%)
Nov 09, 2016 42.40 41.33 42.01 4,739,634 +1.85(+4.61%)
Nov 08, 2016 40.27 40.33 40.11 40.16 1,973,571 +0.53(+1.34%)
Nov 07, 2016 39.83 39.92 39.52 39.63 1,791,775 -0.31(-0.78%)
Nov 04, 2016 39.35 40.00 39.35 39.94 3,324,750 +0.43(+1.09%)
Nov 03, 2016 40.17 40.29 39.51 39.51 4,011,646 -0.24(-0.60%)
Nov 02, 2016 39.93 40.02 39.50 39.75 2,325,445 +0.72(+1.84%)
Nov 01, 2016 39.15 39.56 38.97 39.03 2,748,765 +0.14(+0.36%)
Oct 31, 2016 39.01 39.03 38.71 38.89 1,943,800 +0.05(+0.13%)
Oct 28, 2016 39.37 39.37 38.40 38.84 4,655,027 +1.59(+4.27%)
Oct 27, 2016 37.81 38.01 37.25 37.25 2,175,449 +0.19(+0.51%)
Oct 26, 2016 36.85 37.24 36.81 37.06 1,835,837 -0.33(-0.88%)
Oct 25, 2016 37.76 37.53 37.16 37.39 3,604,176 -0.37(-0.98%)
Oct 24, 2016 37.83 37.88 37.60 37.76 1,216,344 +0.01(+0.03%)
Oct 21, 2016 37.66 37.86 37.60 37.75 2,046,302 -0.32(-0.84%)
Oct 20, 2016 37.85 38.28 37.80 38.07 2,272,655 +0.55(+1.47%)
Oct 19, 2016 37.66 37.79 37.48 37.52 1,526,806 -0.21(-0.56%)
Oct 18, 2016 37.82 37.97 37.72 37.73 3,901,951 +0.38(+1.02%)
Oct 17, 2016 37.57 37.58 37.28 37.35 2,024,179 -0.40(-1.06%)
Oct 14, 2016 37.98 38.11 37.64 37.75 2,767,018 +0.02(+0.05%)
Oct 13, 2016 37.22 37.86 37.20 37.73 5,585,951 -0.22(-0.58%)
Oct 12, 2016 37.70 37.96 37.57 37.95 4,841,290 -0.27(-0.71%)
Oct 11, 2016 38.59 38.64 38.16 38.22 4,276,287 -0.44(-1.14%)
Oct 10, 2016 38.64 38.86 38.64 38.66 1,544,621 +0.13(+0.34%)
Oct 07, 2016 38.69 38.75 38.19 38.53 1,609,571 +0.02(+0.05%)
Oct 06, 2016 38.33 38.54 38.21 38.51 2,842,039 -0.05(-0.13%)
Oct 05, 2016 38.62 38.67 38.41 38.56 1,387,666 +0.16(+0.42%)
Oct 04, 2016 38.80 38.88 38.30 38.40 2,679,657 +0.08(+0.21%)
Oct 03, 2016 38.31 38.40 38.17 38.32 1,356,425 +0.13(+0.34%)
Sep 30, 2016 37.88 38.29 37.67 38.19 2,661,648 +0.36(+0.95%)
Sep 29, 2016 38.39 38.48 37.71 37.83 7,277,906 -0.84(-2.17%)
Sep 28, 2016 38.39 38.69 38.19 38.67 4,905,399 +0.52(+1.36%)
Sep 27, 2016 37.89 38.24 37.83 38.15 1,681,309 +0.11(+0.29%)
Sep 26, 2016 38.11 38.15 37.92 38.04 1,794,701 -0.31(-0.81%)
Sep 23, 2016 38.30 38.54 38.28 38.35 1,086,862 -0.22(-0.57%)
Sep 22, 2016 38.74 38.90 38.39 38.57 2,606,995 +0.19(+0.50%)
Sep 21, 2016 38.85 38.93 37.93 38.38 3,078,237 -0.59(-1.51%)
Sep 20, 2016 39.17 39.21 38.92 38.97 952,419 +0.27(+0.70%)
Sep 19, 2016 38.93 39.00 38.66 38.70 1,135,402 +0.27(+0.70%)
Sep 16, 2016 38.57 38.62 38.33 38.43 2,016,914 -0.49(-1.26%)
Sep 15, 2016 38.74 39.04 38.60 38.92 3,159,045 -0.30(-0.76%)
Sep 14, 2016 39.07 39.54 39.06 39.22 2,294,933 +0.03(+0.08%)
Sep 13, 2016 39.39 39.50 38.94 39.19 6,683,609 -0.63(-1.58%)
Sep 12, 2016 39.19 39.86 38.85 39.82 6,991,331 +0.63(+1.61%)
Sep 09, 2016 39.67 39.68 39.19 39.19 2,354,721 -0.90(-2.24%)
Sep 08, 2016 39.93 40.18 39.86 40.09 2,797,399 +0.49(+1.24%)
Sep 07, 2016 39.37 39.63 39.33 39.60 935,437 +0.22(+0.56%)
Sep 06, 2016 39.10 39.44 39.10 39.38 1,110,634 +0.20(+0.51%)
Sep 02, 2016 39.27 39.18 39.18 39.18 1,288,000 +0.77(+2.00%)
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.