Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.37 41.86 40.88 41.81 178,859 +0.54(+1.30%)
Oct 28, 2016 40.93 41.66 40.88 41.27 132,204 +0.24(+0.60%)
Oct 27, 2016 40.93 41.08 40.64 41.03 113,356 +0.24(+0.60%)
Oct 26, 2016 40.44 41.17 40.44 40.78 82,200 +0.10(+0.24%)
Oct 25, 2016 40.59 40.73 40.24 40.69 111,491 +0.15(+0.36%)
Oct 24, 2016 40.15 40.83 40.05 40.54 116,340 +0.64(+1.60%)
Oct 21, 2016 39.51 40.05 39.31 39.90 118,249 +0.05(+0.12%)
Oct 20, 2016 39.66 40.10 39.49 39.85 120,420 -0.05(-0.12%)
Oct 19, 2016 39.71 40.24 39.71 39.90 206,790 +0.05(+0.12%)
Oct 18, 2016 40.34 40.34 39.36 39.85 203,494 +0.20(+0.49%)
Oct 17, 2016 39.27 40.05 38.87 39.66 308,221 +0.03(+0.07%)
Oct 14, 2016 39.26 40.12 38.94 39.63 521,621 +0.43(+1.10%)
Oct 13, 2016 39.55 41.53 38.68 39.20 1,225,215 -4.89(-11.08%)
Oct 12, 2016 43.62 44.16 43.50 44.08 171,884 +0.37(+0.85%)
Oct 11, 2016 45.08 45.18 43.39 43.71 196,415 -1.57(-3.46%)
Oct 10, 2016 44.92 45.58 44.92 45.28 96,810 +0.61(+1.36%)
Oct 07, 2016 45.57 45.57 44.50 44.67 148,514 -0.78(-1.72%)
Oct 06, 2016 46.13 46.13 45.18 45.45 90,752 -0.50(-1.09%)
Oct 05, 2016 45.73 46.43 45.43 45.95 101,730 +0.58(+1.27%)
Oct 04, 2016 46.18 46.30 45.32 45.38 84,134 -0.53(-1.15%)
Oct 03, 2016 45.56 46.05 45.48 45.90 140,969 +0.07(+0.15%)
Sep 30, 2016 45.64 46.12 45.28 45.84 222,544 +0.58(+1.28%)
Sep 29, 2016 45.80 46.00 45.24 45.26 76,090 -0.73(-1.60%)
Sep 28, 2016 45.78 46.05 45.62 45.99 76,057 +0.17(+0.36%)
Sep 27, 2016 45.35 46.02 45.35 45.83 105,883 +0.58(+1.28%)
Sep 26, 2016 45.66 45.96 45.25 45.25 153,075 -0.73(-1.60%)
Sep 23, 2016 46.28 46.45 45.98 45.98 136,841 -0.59(-1.26%)
Sep 22, 2016 46.16 46.93 46.12 46.57 182,764 +0.58(+1.26%)
Sep 21, 2016 45.73 46.17 45.48 45.99 136,973 +0.56(+1.23%)
Sep 20, 2016 45.65 45.97 45.41 45.43 118,304 -0.09(-0.19%)
Sep 19, 2016 45.31 46.11 45.27 45.52 128,001 +0.18(+0.39%)
Sep 16, 2016 45.21 45.58 45.02 45.35 507,297 -0.12(-0.26%)
Sep 15, 2016 45.22 46.20 45.15 45.46 195,261 +0.40(+0.89%)
Sep 14, 2016 45.36 45.80 45.02 45.06 115,407 -0.28(-0.63%)
Sep 13, 2016 45.86 45.93 45.20 45.35 121,687 -0.70(-1.51%)
Sep 12, 2016 45.36 46.24 45.36 46.04 148,151 +0.30(+0.66%)
Sep 09, 2016 47.25 47.35 45.71 45.74 126,840 -1.62(-3.41%)
Sep 08, 2016 47.13 47.59 46.99 47.35 143,315 +0.24(+0.50%)
Sep 07, 2016 46.27 47.14 46.27 47.12 141,638 +0.61(+1.31%)
Sep 06, 2016 47.05 47.39 46.39 46.51 210,508 -0.50(-1.06%)
Sep 02, 2016 46.07 47.01 47.01 47.01 119,793 +1.18(+2.56%)
Sep 01, 2016 45.53 45.87 45.12 45.84 95,638 -0.01(-0.02%)
Aug 31, 2016 46.36 46.36 45.49 45.85 133,256 -0.62(-1.33%)
Aug 30, 2016 46.51 46.83 46.38 46.46 164,197 +0.09(+0.19%)
Aug 29, 2016 45.67 46.57 45.64 46.37 109,040 +0.63(+1.38%)
Aug 26, 2016 45.62 46.32 45.39 45.74 198,483 +0.04(+0.09%)
Aug 25, 2016 45.69 45.94 45.44 45.70 93,382 +0.01(+0.02%)
Aug 24, 2016 46.48 46.48 45.58 45.69 173,966 -0.47(-1.02%)
Aug 23, 2016 45.86 47.13 45.86 46.16 171,388 +0.38(+0.83%)
Aug 22, 2016 45.46 46.10 45.35 45.78 72,300 +0.35(+0.77%)
Aug 19, 2016 46.48 46.48 45.35 45.43 133,316 -1.07(-2.31%)
Aug 18, 2016 45.69 46.51 45.50 46.50 191,703 +0.88(+1.93%)
Aug 17, 2016 45.30 45.65 45.13 45.63 132,344 +0.21(+0.47%)
Aug 16, 2016 45.96 45.96 45.27 45.41 158,265 -0.54(-1.17%)
Aug 15, 2016 44.91 46.06 44.91 45.95 223,492 +1.12(+2.50%)
Aug 12, 2016 44.56 45.07 43.99 44.83 189,589 +0.27(+0.61%)
Aug 11, 2016 43.89 44.88 43.89 44.55 149,833 +0.68(+1.56%)
Aug 10, 2016 43.59 43.90 42.99 43.87 131,011 +0.36(+0.83%)
Aug 09, 2016 43.32 43.59 43.04 43.51 156,203 +0.22(+0.52%)
Aug 08, 2016 42.76 43.41 42.40 43.28 173,460 +0.29(+0.68%)
Aug 05, 2016 43.19 43.65 42.94 42.99 175,505 -0.02(-0.05%)
Aug 04, 2016 41.93 44.11 41.83 43.01 232,496 +1.39(+3.33%)
Aug 03, 2016 40.75 41.64 38.61 41.62 378,312 +0.92(+2.25%)
Aug 02, 2016 41.83 41.91 40.67 40.70 186,496 -1.02(-2.43%)
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.