Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 42.12 42.90 42.08 42.58 6,913,430 +0.46(+1.09%)
Oct 28, 2016 42.24 42.89 41.95 42.12 6,597,567 -0.15(-0.36%)
Oct 27, 2016 42.65 43.12 42.22 42.27 9,179,759 -0.51(-1.19%)
Oct 26, 2016 42.21 43.38 42.01 42.78 10,811,320 +0.42(+1.00%)
Oct 25, 2016 41.18 42.76 40.64 42.36 15,038,131 +1.99(+4.93%)
Oct 24, 2016 40.28 40.56 39.98 40.37 7,455,330 +0.29(+0.72%)
Oct 21, 2016 39.17 40.19 38.96 40.08 7,356,838 +0.71(+1.81%)
Oct 20, 2016 39.41 39.50 39.03 39.37 5,079,335 +0.17(+0.42%)
Oct 19, 2016 39.82 39.93 38.74 39.20 10,415,558 -0.66(-1.66%)
Oct 18, 2016 39.06 39.97 38.93 39.86 8,499,197 +0.94(+2.42%)
Oct 17, 2016 38.76 39.96 38.53 38.92 7,618,938 +0.26(+0.67%)
Oct 14, 2016 38.80 39.08 38.53 38.66 4,273,905 -0.04(-0.11%)
Oct 13, 2016 38.50 38.99 38.09 38.71 5,373,213 +0.04(+0.11%)
Oct 12, 2016 38.83 38.86 37.84 38.66 7,421,318 -0.29(-0.74%)
Oct 11, 2016 39.57 39.72 38.81 38.95 6,149,061 -0.40(-1.00%)
Oct 10, 2016 39.30 39.52 39.14 39.35 5,729,851 +0.34(+0.87%)
Oct 07, 2016 39.40 39.65 38.63 39.01 7,741,993 -0.45(-1.15%)
Oct 06, 2016 39.39 39.67 38.94 39.46 5,628,539 +0.07(+0.18%)
Oct 05, 2016 38.87 39.81 38.68 39.39 8,895,314 +0.83(+2.14%)
Oct 04, 2016 38.22 39.06 38.22 38.56 8,074,979 +0.54(+1.42%)
Oct 03, 2016 38.12 38.27 37.74 38.02 7,194,759 -0.07(-0.19%)
Sep 30, 2016 37.28 38.29 37.05 38.09 11,559,253 +0.93(+2.49%)
Sep 29, 2016 39.44 39.60 36.78 37.17 19,310,768 -2.44(-6.17%)
Sep 28, 2016 39.71 39.98 38.86 39.61 9,306,474 +0.06(+0.16%)
Sep 27, 2016 38.90 39.73 38.56 39.55 8,280,807 +0.52(+1.34%)
Sep 26, 2016 40.01 40.14 38.96 39.02 6,715,781 -0.99(-2.48%)
Sep 23, 2016 39.81 40.27 39.47 40.01 7,501,771 +0.05(+0.13%)
Sep 22, 2016 40.32 40.57 39.92 39.96 6,597,149 -0.06(-0.14%)
Sep 21, 2016 40.16 40.34 39.54 40.02 8,394,138 +0.17(+0.41%)
Sep 20, 2016 41.15 41.16 39.84 39.86 8,627,390 -1.21(-2.96%)
Sep 19, 2016 40.87 41.75 40.60 41.07 8,314,877 +0.29(+0.72%)
Sep 16, 2016 40.27 41.10 40.27 40.78 10,179,275 +0.39(+0.96%)
Sep 15, 2016 39.29 40.86 39.21 40.39 9,344,388 +1.16(+2.97%)
Sep 14, 2016 39.87 40.22 39.17 39.22 7,536,288 -0.56(-1.41%)
Sep 13, 2016 39.91 40.10 39.57 39.78 6,524,369 -0.38(-0.95%)
Sep 12, 2016 39.32 40.39 38.99 40.16 8,057,418 +0.69(+1.75%)
Sep 09, 2016 40.22 40.27 39.43 39.47 8,032,721 -0.88(-2.19%)
Sep 08, 2016 40.25 40.70 39.91 40.36 6,214,805 +0.04(+0.11%)
Sep 07, 2016 39.65 40.39 39.56 40.32 6,418,795 +0.59(+1.48%)
Sep 06, 2016 39.63 39.98 39.36 39.73 4,944,552 +0.32(+0.80%)
Sep 02, 2016 39.37 39.41 39.41 39.41 6,779,522 +0.39(+0.99%)
Sep 01, 2016 39.80 39.82 38.72 39.02 7,347,991 -0.76(-1.92%)
Aug 31, 2016 39.99 40.25 39.58 39.78 6,965,042 -0.32(-0.81%)
Aug 30, 2016 39.98 40.17 39.62 40.11 5,630,255 +0.12(+0.31%)
Aug 29, 2016 39.76 40.21 39.71 39.98 4,951,962 +0.25(+0.63%)
Aug 26, 2016 39.58 39.96 39.30 39.73 5,654,980 +0.19(+0.47%)
Aug 25, 2016 39.92 40.12 39.22 39.55 8,227,491 -0.49(-1.22%)
Aug 24, 2016 39.76 40.21 39.51 40.04 7,913,704 +0.35(+0.89%)
Aug 23, 2016 39.19 39.78 39.00 39.68 6,057,717 +0.56(+1.43%)
Aug 22, 2016 39.22 39.22 38.71 39.12 7,214,837 -0.28(-0.71%)
Aug 19, 2016 39.29 39.67 39.06 39.40 5,532,564 -0.17(-0.44%)
Aug 18, 2016 39.61 39.67 39.18 39.58 7,090,468 -0.08(-0.20%)
Aug 17, 2016 39.12 39.74 39.07 39.65 8,073,836 +0.48(+1.23%)
Aug 16, 2016 39.15 39.42 38.96 39.17 6,008,005 -0.01(-0.04%)
Aug 15, 2016 39.09 39.32 38.72 39.19 6,876,500 +0.14(+0.35%)
Aug 12, 2016 39.10 39.19 38.65 39.05 6,743,599 -0.01(-0.04%)
Aug 11, 2016 38.10 39.41 38.06 39.06 10,868,356 +1.03(+2.70%)
Aug 10, 2016 37.80 38.82 37.76 38.04 9,904,672 +0.31(+0.82%)
Aug 09, 2016 38.47 38.59 37.44 37.73 9,535,201 -0.79(-2.05%)
Aug 08, 2016 38.38 38.82 38.32 38.52 9,319,314 +0.49(+1.29%)
Aug 05, 2016 37.86 38.50 37.70 38.03 11,269,335 +0.12(+0.32%)
Aug 04, 2016 38.53 38.85 37.74 37.91 12,436,857 -0.98(-2.52%)
Aug 03, 2016 37.08 39.02 36.96 38.89 15,984,391 +1.68(+4.51%)
Aug 02, 2016 37.06 37.56 36.78 37.21 9,794,338 +0.51(+1.39%)
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.