Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.77 39.84 39.20 39.23 48,536,360 -0.54(-1.36%)
Oct 28, 2016 40.42 40.77 39.68 39.77 85,398,040 +0.00(+0.00%)
Oct 27, 2016 40.05 40.17 39.58 39.77 54,954,480 -0.19(-0.47%)
Oct 26, 2016 40.32 40.35 39.82 39.95 32,945,940 -0.43(-1.06%)
Oct 25, 2016 40.83 40.83 40.26 40.38 31,523,760 -0.27(-0.67%)
Oct 24, 2016 40.24 40.76 40.24 40.66 33,947,040 +0.69(+1.72%)
Oct 21, 2016 39.75 39.98 39.70 39.97 25,323,620 +0.12(+0.30%)
Oct 20, 2016 40.16 40.20 39.80 39.85 35,145,520 -0.23(-0.57%)
Oct 19, 2016 39.94 40.23 39.88 40.08 35,294,060 +0.32(+0.79%)
Oct 18, 2016 39.39 40.08 39.28 39.76 41,125,040 +0.77(+1.96%)
Oct 17, 2016 38.99 39.29 38.88 39.00 21,857,040 +0.07(+0.18%)
Oct 14, 2016 39.08 39.20 38.80 38.93 17,049,740 +0.02(+0.04%)
Oct 13, 2016 39.06 39.06 38.65 38.91 27,305,340 -0.40(-1.01%)
Oct 12, 2016 39.19 39.41 39.11 39.31 18,747,760 +0.15(+0.39%)
Oct 11, 2016 39.33 39.61 39.03 39.15 27,449,220 -0.14(-0.37%)
Oct 10, 2016 38.89 39.47 38.79 39.30 23,497,860 +0.54(+1.40%)
Oct 07, 2016 38.98 38.98 38.54 38.75 18,663,160 -0.09(-0.23%)
Oct 06, 2016 38.95 39.02 38.78 38.84 21,412,440 +0.02(+0.05%)
Oct 05, 2016 38.97 39.10 38.78 38.82 29,184,160 +0.00(+0.01%)
Oct 04, 2016 38.80 38.94 38.64 38.82 24,026,000 +0.19(+0.50%)
Oct 03, 2016 38.71 38.80 38.48 38.63 25,520,840 -0.24(-0.61%)
Sep 30, 2016 38.82 39.05 38.70 38.86 31,607,320 +0.11(+0.29%)
Sep 29, 2016 39.07 39.29 38.71 38.75 26,028,640 -0.33(-0.84%)
Sep 28, 2016 38.89 39.09 38.75 39.08 22,158,520 -0.07(-0.19%)
Sep 27, 2016 38.77 39.30 38.72 39.15 22,828,040 +0.44(+1.14%)
Sep 26, 2016 39.14 39.14 38.65 38.71 30,656,760 -0.63(-1.61%)
Sep 23, 2016 39.33 39.45 39.21 39.34 28,238,740 -0.02(-0.04%)
Sep 22, 2016 39.00 39.49 38.92 39.36 29,693,260 +0.55(+1.42%)
Sep 21, 2016 38.63 38.86 38.42 38.81 23,354,200 +0.24(+0.62%)
Sep 20, 2016 38.45 38.67 38.43 38.57 19,572,620 +0.29(+0.75%)
Sep 19, 2016 38.62 38.70 38.22 38.28 23,456,280 -0.16(-0.41%)
Sep 16, 2016 38.49 38.49 38.23 38.44 40,986,760 -0.14(-0.37%)
Sep 15, 2016 38.14 38.69 38.00 38.59 26,935,020 +0.46(+1.22%)
Sep 14, 2016 37.98 38.38 37.96 38.12 21,888,400 +0.14(+0.37%)
Sep 13, 2016 38.22 38.31 37.79 37.98 27,899,980 -0.47(-1.21%)
Sep 12, 2016 37.76 38.51 37.70 38.45 26,219,720 +0.47(+1.23%)
Sep 09, 2016 38.51 38.66 37.98 37.98 37,709,920 -0.78(-2.02%)
Sep 08, 2016 38.93 39.02 38.68 38.77 25,404,980 -0.25(-0.64%)
Sep 07, 2016 39.00 39.14 38.81 39.02 17,878,080 +0.01(+0.03%)
Sep 06, 2016 38.67 39.10 38.55 39.00 28,855,360 +0.43(+1.12%)
Sep 02, 2016 38.65 38.57 38.57 38.57 21,386,000 +0.13(+0.35%)
Sep 01, 2016 38.46 38.55 38.22 38.44 18,502,540 +0.09(+0.23%)
Aug 31, 2016 38.35 38.45 38.27 38.35 24,961,180 -0.10(-0.27%)
Aug 30, 2016 38.47 38.72 38.34 38.45 22,598,900 -0.15(-0.40%)
Aug 29, 2016 38.44 38.75 38.33 38.61 16,951,300 +0.13(+0.34%)
Aug 26, 2016 38.45 38.80 38.29 38.48 23,333,620 +0.01(+0.02%)
Aug 25, 2016 38.35 38.59 38.16 38.47 18,537,120 -0.01(-0.03%)
Aug 24, 2016 38.53 38.73 38.35 38.48 21,439,800 -0.12(-0.32%)
Aug 23, 2016 38.77 38.82 38.59 38.60 18,559,780 -0.00(-0.01%)
Aug 22, 2016 38.66 38.73 38.50 38.61 19,027,240 -0.16(-0.42%)
Aug 19, 2016 38.75 38.85 38.66 38.77 17,230,920 -0.10(-0.27%)
Aug 18, 2016 39.00 39.14 38.85 38.88 14,388,580 -0.12(-0.31%)
Aug 17, 2016 38.87 39.04 38.68 39.00 18,483,820 +0.14(+0.36%)
Aug 16, 2016 39.02 39.05 38.67 38.86 20,559,760 -0.27(-0.68%)
Aug 15, 2016 39.19 39.37 39.01 39.12 18,763,720 -0.04(-0.10%)
Aug 12, 2016 39.08 39.17 39.02 39.16 14,809,960 -0.08(-0.21%)
Aug 11, 2016 39.25 39.49 39.15 39.24 19,456,620 +0.01(+0.02%)
Aug 10, 2016 39.19 39.34 39.14 39.23 15,726,960 +0.02(+0.05%)
Aug 09, 2016 39.05 39.45 39.03 39.21 26,376,880 +0.12(+0.32%)
Aug 08, 2016 39.10 39.13 38.90 39.09 22,150,900 -0.02(-0.06%)
Aug 05, 2016 38.69 39.15 38.62 39.11 36,024,100 +0.53(+1.38%)
Aug 04, 2016 38.61 38.70 38.44 38.58 22,799,660 -0.08(-0.20%)
Aug 03, 2016 38.36 38.66 38.34 38.66 25,724,060 +0.11(+0.27%)
Aug 02, 2016 38.43 38.79 38.39 38.55 35,685,480 -0.09(-0.23%)
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.