Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.25 39.60 38.85 39.35 234,576 +0.00(+0.00%)
Oct 28, 2016 38.65 39.65 38.39 39.35 354,441 +1.40(+3.69%)
Oct 27, 2016 39.05 39.05 37.90 37.95 342,023 -1.30(-3.31%)
Oct 26, 2016 39.95 40.88 38.85 39.25 331,969 -0.85(-2.12%)
Oct 25, 2016 41.30 41.30 40.00 40.10 345,684 -1.20(-2.91%)
Oct 24, 2016 41.55 42.15 41.25 41.30 269,404 +0.15(+0.36%)
Oct 21, 2016 41.30 41.65 40.90 41.15 455,072 -0.50(-1.20%)
Oct 20, 2016 42.30 42.70 41.50 41.65 780,417 -0.35(-0.83%)
Oct 19, 2016 43.75 43.85 41.65 42.00 1,545,066 +2.30(+5.79%)
Oct 18, 2016 40.65 40.70 39.50 39.70 578,864 -0.45(-1.12%)
Oct 17, 2016 40.45 40.95 40.10 40.15 223,970 -0.50(-1.23%)
Oct 14, 2016 41.05 41.05 40.25 40.65 184,496 -0.15(-0.37%)
Oct 13, 2016 40.70 41.10 40.40 40.80 197,670 -0.20(-0.49%)
Oct 12, 2016 40.85 41.35 40.60 41.00 139,607 +0.30(+0.74%)
Oct 11, 2016 41.80 42.01 40.50 40.70 198,263 -1.35(-3.21%)
Oct 10, 2016 41.35 42.20 41.35 42.05 248,158 +0.86(+2.09%)
Oct 07, 2016 40.67 41.32 40.46 41.19 184,594 +0.60(+1.48%)
Oct 06, 2016 40.23 40.73 39.79 40.59 201,207 +0.10(+0.25%)
Oct 05, 2016 39.99 41.10 39.75 40.49 514,526 +0.80(+2.02%)
Oct 04, 2016 40.37 40.55 39.01 39.69 430,172 -0.22(-0.55%)
Oct 03, 2016 39.28 39.96 38.66 39.91 485,955 +0.62(+1.58%)
Sep 30, 2016 39.26 39.52 38.82 39.29 475,866 +0.25(+0.64%)
Sep 29, 2016 39.78 40.03 38.83 39.04 437,322 -0.85(-2.13%)
Sep 28, 2016 39.25 40.00 38.31 39.89 1,109,143 +0.57(+1.45%)
Sep 27, 2016 39.48 39.48 38.30 39.32 544,835 -0.39(-0.98%)
Sep 26, 2016 41.51 42.15 38.01 39.71 1,793,305 -4.28(-9.73%)
Sep 23, 2016 44.34 44.38 43.50 43.99 194,733 -0.39(-0.88%)
Sep 22, 2016 44.00 44.39 43.62 44.38 298,124 +0.59(+1.35%)
Sep 21, 2016 43.20 43.80 42.89 43.79 168,672 +0.59(+1.37%)
Sep 20, 2016 43.17 43.46 42.95 43.20 152,508 +0.24(+0.56%)
Sep 19, 2016 43.00 43.30 42.85 42.96 241,447 +0.35(+0.82%)
Sep 16, 2016 42.00 42.91 41.73 42.61 450,070 +0.73(+1.74%)
Sep 15, 2016 40.53 41.95 40.53 41.88 293,558 +1.21(+2.98%)
Sep 14, 2016 41.06 41.33 40.47 40.67 179,719 -0.36(-0.88%)
Sep 13, 2016 42.79 42.79 40.17 41.03 772,369 +0.03(+0.07%)
Sep 12, 2016 41.00 41.04 40.25 41.00 305,593 +0.00(+0.00%)
Sep 09, 2016 42.88 42.96 41.00 41.00 270,485 -1.86(-4.34%)
Sep 08, 2016 43.07 43.78 42.42 42.86 304,438 +0.14(+0.33%)
Sep 07, 2016 42.00 42.77 41.30 42.72 379,411 +0.61(+1.45%)
Sep 06, 2016 40.88 42.13 40.03 42.11 376,417 +1.47(+3.62%)
Sep 02, 2016 39.93 40.64 40.64 40.64 227,100 +0.93(+2.34%)
Sep 01, 2016 38.91 40.37 38.33 39.71 361,521 +0.80(+2.06%)
Aug 31, 2016 39.65 39.65 38.83 38.91 207,068 -0.62(-1.57%)
Aug 30, 2016 39.58 39.67 39.10 39.53 119,049 +0.09(+0.23%)
Aug 29, 2016 38.95 39.69 38.77 39.44 196,936 +0.74(+1.91%)
Aug 26, 2016 38.45 39.04 38.27 38.70 146,042 +0.23(+0.60%)
Aug 25, 2016 38.55 38.89 38.24 38.47 200,240 -0.17(-0.44%)
Aug 24, 2016 39.10 39.35 38.50 38.64 107,729 -0.41(-1.05%)
Aug 23, 2016 38.77 39.22 38.67 39.05 118,673 +0.33(+0.85%)
Aug 22, 2016 38.41 38.75 38.08 38.72 151,086 +0.36(+0.94%)
Aug 19, 2016 38.30 38.39 37.70 38.36 137,661 +0.11(+0.29%)
Aug 18, 2016 37.98 38.28 37.78 38.25 169,781 +0.27(+0.71%)
Aug 17, 2016 38.88 39.09 37.25 37.98 335,421 -0.73(-1.89%)
Aug 16, 2016 39.06 39.20 38.65 38.71 172,481 -0.36(-0.92%)
Aug 15, 2016 39.88 39.88 38.87 39.07 264,877 +0.24(+0.62%)
Aug 12, 2016 38.27 39.02 38.00 38.83 289,267 +0.43(+1.12%)
Aug 11, 2016 38.38 38.56 38.18 38.40 99,142 +0.02(+0.05%)
Aug 10, 2016 38.54 38.71 37.97 38.38 134,736 -0.13(-0.34%)
Aug 09, 2016 37.98 39.25 37.98 38.51 134,811 +0.48(+1.26%)
Aug 08, 2016 38.70 39.06 37.79 38.03 211,140 -0.76(-1.96%)
Aug 05, 2016 38.60 39.11 38.41 38.79 161,574 +0.35(+0.91%)
Aug 04, 2016 38.64 39.99 38.40 38.44 131,706 +0.04(+0.10%)
Aug 03, 2016 38.23 38.64 38.03 38.40 188,348 -0.05(-0.13%)
Aug 02, 2016 39.00 39.20 38.32 38.45 206,694 -0.73(-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.