Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 42.05 42.23 39.70 39.85 543,522 -2.20(-5.23%)
Nov 29, 2016 41.90 42.40 41.65 42.05 451,097 +0.05(+0.12%)
Nov 28, 2016 42.60 42.60 40.80 42.00 510,250 -0.60(-1.41%)
Nov 25, 2016 42.20 43.10 42.20 42.60 66,227 +0.15(+0.35%)
Nov 23, 2016 42.45 42.45 42.45 0 +0.10(+0.24%)
Nov 22, 2016 43.40 43.40 41.85 42.35 218,421 -1.15(-2.64%)
Nov 21, 2016 43.75 43.85 43.10 43.50 168,594 -0.20(-0.46%)
Nov 18, 2016 43.65 43.75 43.35 43.70 185,213 +0.05(+0.11%)
Nov 17, 2016 42.95 43.70 42.75 43.65 177,598 +0.55(+1.28%)
Nov 16, 2016 42.80 43.25 42.60 43.10 296,035 +0.30(+0.70%)
Nov 15, 2016 40.90 42.90 40.90 42.80 338,945 +1.80(+4.39%)
Nov 14, 2016 40.35 41.35 40.35 41.00 311,234 +0.55(+1.36%)
Nov 11, 2016 39.65 40.60 39.40 40.45 358,884 +0.90(+2.28%)
Nov 10, 2016 39.75 40.30 39.45 39.55 315,467 -0.10(-0.25%)
Nov 09, 2016 38.80 40.05 37.90 39.65 362,448 +0.15(+0.38%)
Nov 08, 2016 39.10 40.25 38.51 39.50 188,651 +0.05(+0.13%)
Nov 07, 2016 38.85 39.65 38.75 39.45 166,815 +1.30(+3.41%)
Nov 04, 2016 37.85 38.40 37.85 38.15 312,248 +0.30(+0.79%)
Nov 03, 2016 38.45 38.75 37.80 37.85 191,069 -0.35(-0.92%)
Nov 02, 2016 38.50 39.35 38.15 38.20 223,384 -0.45(-1.16%)
Nov 01, 2016 39.30 39.55 38.15 38.65 232,130 -0.70(-1.78%)
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 40.45 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%)
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.