Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.70 41.93 41.66 41.82 1,816,619 -0.08(-0.19%)
Oct 28, 2016 41.95 42.04 41.81 41.90 1,411,817 +0.23(+0.55%)
Oct 27, 2016 42.03 42.03 41.67 41.67 1,195,876 -0.20(-0.48%)
Oct 26, 2016 41.86 42.01 41.81 41.87 1,078,122 -0.63(-1.48%)
Oct 25, 2016 42.53 42.61 42.40 42.50 1,314,572 -0.06(-0.14%)
Oct 24, 2016 42.72 42.74 42.54 42.56 912,805 -0.10(-0.23%)
Oct 21, 2016 42.50 42.70 42.49 42.66 1,786,528 -0.25(-0.58%)
Oct 20, 2016 42.80 42.99 42.65 42.91 1,966,441 +0.26(+0.61%)
Oct 19, 2016 42.93 42.95 42.62 42.65 5,385,498 -0.49(-1.14%)
Oct 18, 2016 43.18 43.24 42.94 43.14 2,168,935 +0.35(+0.82%)
Oct 17, 2016 42.87 43.03 42.72 42.79 1,912,345 -0.43(-0.99%)
Oct 14, 2016 43.56 43.58 43.21 43.22 2,995,875 -0.34(-0.78%)
Oct 13, 2016 43.39 43.75 43.27 43.56 5,410,692 -1.22(-2.72%)
Oct 12, 2016 44.95 45.05 44.77 44.78 2,410,425 -0.29(-0.64%)
Oct 11, 2016 45.38 45.38 44.87 45.07 3,882,400 -0.29(-0.64%)
Oct 10, 2016 45.35 45.59 45.25 45.36 1,080,122 +0.00(+0.00%)
Oct 07, 2016 45.49 45.55 45.00 45.36 1,510,078 -0.36(-0.79%)
Oct 06, 2016 45.43 45.83 45.40 45.72 1,337,811 -0.05(-0.11%)
Oct 05, 2016 46.00 46.02 45.68 45.77 1,548,947 -0.66(-1.42%)
Oct 04, 2016 46.89 46.89 46.33 46.43 2,016,980 +0.16(+0.35%)
Oct 03, 2016 46.29 46.35 46.12 46.27 1,266,845 +0.17(+0.37%)
Sep 30, 2016 45.82 46.30 45.82 46.10 1,717,557 +0.37(+0.81%)
Sep 29, 2016 46.20 46.25 45.66 45.73 1,728,444 -0.79(-1.70%)
Sep 28, 2016 46.43 46.55 46.18 46.52 1,253,513 +0.32(+0.69%)
Sep 27, 2016 45.91 46.28 45.83 46.20 1,283,164 +0.54(+1.18%)
Sep 26, 2016 45.70 45.81 45.55 45.66 1,068,725 -0.44(-0.95%)
Sep 23, 2016 46.19 46.31 46.03 46.10 1,634,004 -0.34(-0.73%)
Sep 22, 2016 46.54 46.74 46.40 46.44 1,604,425 +1.03(+2.27%)
Sep 21, 2016 45.02 45.45 44.94 45.41 1,458,351 +0.16(+0.35%)
Sep 20, 2016 45.42 45.52 45.22 45.25 1,281,186 -0.13(-0.29%)
Sep 19, 2016 45.44 45.63 45.32 45.38 1,135,433 +0.44(+0.98%)
Sep 16, 2016 44.98 45.06 44.81 44.94 1,649,036 -0.75(-1.64%)
Sep 15, 2016 45.42 45.76 45.24 45.69 1,645,984 +0.29(+0.64%)
Sep 14, 2016 45.39 45.68 45.32 45.40 1,432,012 -0.03(-0.07%)
Sep 13, 2016 45.70 45.92 45.35 45.43 1,475,302 -0.68(-1.47%)
Sep 12, 2016 45.59 46.20 45.52 46.11 2,640,213 +0.49(+1.07%)
Sep 09, 2016 46.33 46.36 45.61 45.62 1,788,507 -1.07(-2.29%)
Sep 08, 2016 47.07 47.21 46.67 46.69 2,891,922 -0.66(-1.39%)
Sep 07, 2016 47.65 47.65 47.27 47.35 1,882,255 -0.17(-0.36%)
Sep 06, 2016 47.36 47.65 47.19 47.52 2,849,275 -0.36(-0.75%)
Sep 02, 2016 47.84 47.88 47.88 47.88 2,495,600 +1.50(+3.23%)
Sep 01, 2016 46.16 46.41 46.05 46.38 1,216,059 +0.27(+0.59%)
Aug 31, 2016 45.88 46.15 45.79 46.11 1,827,623 +0.07(+0.15%)
Aug 30, 2016 46.33 46.41 46.00 46.04 939,526 -0.27(-0.58%)
Aug 29, 2016 46.03 46.31 46.01 46.31 1,011,246 +0.24(+0.52%)
Aug 26, 2016 46.27 46.69 45.96 46.07 1,475,938 -0.13(-0.28%)
Aug 25, 2016 46.22 46.33 46.15 46.20 857,875 +0.17(+0.37%)
Aug 24, 2016 46.18 46.20 45.86 46.03 1,699,923 -0.31(-0.67%)
Aug 23, 2016 46.48 46.63 46.23 46.34 1,023,267 -0.02(-0.04%)
Aug 22, 2016 46.16 46.40 46.10 46.36 1,202,396 -0.35(-0.75%)
Aug 19, 2016 46.48 46.71 46.31 46.71 824,356 -0.13(-0.28%)
Aug 18, 2016 46.81 46.87 46.66 46.84 968,459 +0.02(+0.04%)
Aug 17, 2016 46.52 46.86 46.38 46.82 1,256,669 +0.35(+0.75%)
Aug 16, 2016 46.47 46.67 46.40 46.47 1,433,759 +0.03(+0.06%)
Aug 15, 2016 46.42 46.79 46.34 46.44 2,189,429 -0.05(-0.11%)
Aug 12, 2016 46.52 46.65 46.37 46.49 966,031 -0.11(-0.24%)
Aug 11, 2016 46.42 46.79 46.32 46.60 1,785,988 +0.74(+1.61%)
Aug 10, 2016 45.92 46.14 45.71 45.86 1,762,405 +0.02(+0.04%)
Aug 09, 2016 45.57 45.99 45.53 45.84 1,851,696 +0.52(+1.15%)
Aug 08, 2016 45.19 45.35 45.08 45.32 1,441,089 -0.20(-0.44%)
Aug 05, 2016 45.41 45.69 45.38 45.52 1,264,929 +0.27(+0.60%)
Aug 04, 2016 45.01 45.33 44.99 45.25 1,185,628 +0.32(+0.71%)
Aug 03, 2016 45.10 45.24 44.86 44.93 1,281,718 -1.20(-2.60%)
Aug 02, 2016 46.29 46.30 46.01 46.13 1,599,382 +0.28(+0.61%)
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.