Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.35 40.45 40.15 40.21 869,689 +0.05(+0.13%)
Oct 28, 2016 40.32 40.70 40.01 40.16 390,662 -0.23(-0.56%)
Oct 27, 2016 40.57 40.63 40.22 40.39 422,412 -0.16(-0.40%)
Oct 26, 2016 40.26 40.79 40.26 40.55 547,603 +0.16(+0.39%)
Oct 25, 2016 40.31 40.40 39.99 40.39 544,991 +0.03(+0.07%)
Oct 24, 2016 40.57 40.68 40.32 40.36 350,814 +0.03(+0.08%)
Oct 21, 2016 40.20 40.35 39.89 40.33 316,607 +0.07(+0.17%)
Oct 20, 2016 40.79 40.83 40.23 40.26 377,564 -0.69(-1.69%)
Oct 19, 2016 41.15 41.15 40.87 40.95 343,602 -0.05(-0.13%)
Oct 18, 2016 41.50 41.53 40.89 41.01 309,323 -0.22(-0.54%)
Oct 17, 2016 41.14 41.28 41.12 41.23 247,310 +0.07(+0.17%)
Oct 14, 2016 41.10 41.31 40.96 41.16 283,156 +0.27(+0.66%)
Oct 13, 2016 40.99 41.00 40.73 40.89 451,706 -0.35(-0.85%)
Oct 12, 2016 40.88 41.28 40.81 41.24 289,464 +0.43(+1.05%)
Oct 11, 2016 40.91 41.04 40.54 40.81 607,895 -0.24(-0.58%)
Oct 10, 2016 41.11 41.35 41.00 41.05 236,344 +0.18(+0.45%)
Oct 07, 2016 40.85 41.15 40.72 40.86 460,770 +0.08(+0.20%)
Oct 06, 2016 40.97 41.19 40.55 40.78 306,012 -0.10(-0.25%)
Oct 05, 2016 40.58 40.98 40.54 40.89 726,338 +0.53(+1.31%)
Oct 04, 2016 39.93 40.41 39.82 40.36 361,272 +0.38(+0.95%)
Oct 03, 2016 40.27 40.30 39.78 39.98 310,706 -0.34(-0.84%)
Sep 30, 2016 40.20 40.43 40.15 40.32 537,991 +0.25(+0.63%)
Sep 29, 2016 40.29 40.42 39.91 40.06 465,919 -0.31(-0.76%)
Sep 28, 2016 39.99 40.39 39.74 40.37 361,082 +0.59(+1.47%)
Sep 27, 2016 39.64 39.88 39.53 39.78 436,646 +0.17(+0.42%)
Sep 26, 2016 39.90 40.02 39.59 39.62 519,609 -0.38(-0.94%)
Sep 23, 2016 40.59 40.66 39.99 39.99 486,007 -0.84(-2.05%)
Sep 22, 2016 40.72 40.87 40.59 40.83 557,421 +0.25(+0.62%)
Sep 21, 2016 40.17 40.59 40.10 40.58 302,301 +0.59(+1.48%)
Sep 20, 2016 40.41 40.44 39.99 39.99 467,476 -0.20(-0.49%)
Sep 19, 2016 40.18 40.38 39.97 40.19 397,271 +0.15(+0.38%)
Sep 16, 2016 39.92 40.20 39.65 40.04 1,143,618 -0.18(-0.44%)
Sep 15, 2016 39.63 40.26 39.47 40.21 475,003 +0.54(+1.35%)
Sep 14, 2016 40.10 40.11 39.62 39.68 335,395 -0.31(-0.78%)
Sep 13, 2016 40.09 40.18 39.88 39.99 351,822 -0.39(-0.97%)
Sep 12, 2016 39.74 40.45 39.62 40.38 423,603 +0.48(+1.20%)
Sep 09, 2016 40.10 40.35 39.89 39.90 433,491 -0.48(-1.20%)
Sep 08, 2016 40.35 40.53 40.32 40.39 279,592 -0.11(-0.28%)
Sep 07, 2016 40.42 40.51 40.12 40.50 527,573 +0.09(+0.23%)
Sep 06, 2016 40.32 40.43 40.04 40.41 433,072 +0.05(+0.13%)
Sep 02, 2016 40.34 40.35 40.35 40.35 747,279 +0.12(+0.29%)
Sep 01, 2016 40.50 40.54 39.99 40.24 511,896 -0.16(-0.40%)
Aug 31, 2016 40.65 40.75 40.22 40.40 720,891 -0.26(-0.63%)
Aug 30, 2016 40.35 40.68 40.26 40.65 949,454 +0.26(+0.65%)
Aug 29, 2016 40.12 40.49 40.12 40.39 278,404 +0.41(+1.02%)
Aug 26, 2016 40.06 40.35 39.83 39.98 370,246 -0.03(-0.08%)
Aug 25, 2016 39.80 40.09 39.80 40.02 335,518 +0.16(+0.39%)
Aug 24, 2016 39.81 39.91 39.71 39.86 245,936 +0.16(+0.41%)
Aug 23, 2016 39.98 39.99 39.70 39.70 264,836 -0.20(-0.50%)
Aug 22, 2016 39.73 39.90 39.69 39.90 192,731 +0.08(+0.19%)
Aug 19, 2016 39.76 39.91 39.72 39.82 333,277 -0.14(-0.35%)
Aug 18, 2016 39.68 39.97 39.59 39.96 275,533 +0.35(+0.90%)
Aug 17, 2016 39.51 39.79 39.46 39.61 456,958 +0.04(+0.10%)
Aug 16, 2016 39.68 40.00 39.56 39.57 483,638 -0.32(-0.81%)
Aug 15, 2016 39.77 39.90 39.64 39.89 269,712 +0.16(+0.39%)
Aug 12, 2016 39.78 39.78 39.59 39.74 361,722 +0.20(+0.52%)
Aug 11, 2016 39.53 39.70 39.48 39.53 360,870 -0.02(-0.04%)
Aug 10, 2016 39.49 39.62 39.45 39.55 352,015 +0.03(+0.07%)
Aug 09, 2016 39.63 39.71 39.43 39.52 469,206 -0.02(-0.04%)
Aug 08, 2016 39.33 39.70 39.33 39.54 356,127 +0.18(+0.46%)
Aug 05, 2016 38.84 39.36 38.78 39.35 471,537 +0.66(+1.69%)
Aug 04, 2016 38.55 38.75 38.33 38.70 843,769 +0.15(+0.39%)
Aug 03, 2016 39.07 39.12 38.44 38.55 692,019 -0.58(-1.47%)
Aug 02, 2016 39.16 39.22 39.02 39.12 370,603 +0.01(+0.03%)
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.