Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.05 41.22 41.00 41.20 660,116 +0.25(+0.61%)
Oct 28, 2016 40.83 41.19 40.83 40.95 138,631 +0.05(+0.12%)
Oct 27, 2016 41.30 41.30 40.84 40.90 368,995 -0.40(-0.97%)
Oct 26, 2016 41.35 41.40 41.21 41.30 132,169 -0.16(-0.39%)
Oct 25, 2016 41.67 41.67 41.46 41.46 180,272 -0.31(-0.74%)
Oct 24, 2016 41.69 41.89 41.69 41.77 240,558 +0.23(+0.55%)
Oct 21, 2016 41.39 41.56 41.30 41.54 125,652 -0.04(-0.10%)
Oct 20, 2016 41.74 41.74 41.44 41.58 97,693 -0.20(-0.48%)
Oct 19, 2016 41.75 41.83 41.60 41.78 123,177 +0.05(+0.12%)
Oct 18, 2016 41.81 41.91 41.71 41.73 168,325 +0.23(+0.55%)
Oct 17, 2016 41.50 41.60 41.47 41.50 77,044 -0.02(-0.05%)
Oct 14, 2016 41.69 41.82 41.50 41.52 72,849 +0.01(+0.02%)
Oct 13, 2016 41.38 41.61 41.19 41.51 132,960 -0.08(-0.19%)
Oct 12, 2016 41.38 41.67 41.34 41.59 84,424 +0.22(+0.53%)
Oct 11, 2016 41.84 41.95 41.23 41.37 150,356 -0.58(-1.38%)
Oct 10, 2016 41.87 42.10 41.87 41.95 105,362 +0.26(+0.62%)
Oct 07, 2016 41.93 41.94 41.52 41.69 66,836 -0.23(-0.55%)
Oct 06, 2016 41.77 41.92 41.70 41.92 65,078 +0.10(+0.24%)
Oct 05, 2016 41.87 41.97 41.80 41.82 181,769 -0.02(-0.05%)
Oct 04, 2016 42.19 42.23 41.74 41.84 277,250 -0.31(-0.74%)
Oct 03, 2016 42.34 42.36 42.08 42.15 368,998 -0.26(-0.61%)
Sep 30, 2016 42.42 42.56 42.27 42.41 116,279 +0.14(+0.33%)
Sep 29, 2016 42.60 42.69 42.14 42.27 81,729 -0.41(-0.96%)
Sep 28, 2016 42.58 42.70 42.35 42.68 71,338 +0.14(+0.33%)
Sep 27, 2016 42.36 42.60 42.34 42.54 111,470 +0.18(+0.42%)
Sep 26, 2016 42.43 42.60 42.35 42.36 261,984 -0.24(-0.56%)
Sep 23, 2016 42.74 42.75 42.57 42.60 78,166 -0.24(-0.56%)
Sep 22, 2016 42.65 42.87 42.65 42.84 343,249 +0.40(+0.94%)
Sep 21, 2016 42.19 42.46 41.93 42.44 108,949 +0.32(+0.76%)
Sep 20, 2016 42.29 42.32 42.10 42.12 91,960 -0.01(-0.02%)
Sep 19, 2016 42.10 42.27 41.99 42.13 214,423 +0.15(+0.35%)
Sep 16, 2016 42.06 42.10 41.88 41.98 225,863 -0.21(-0.50%)
Sep 15, 2016 41.70 42.24 41.67 42.19 238,606 +0.43(+1.03%)
Sep 14, 2016 41.80 41.98 41.65 41.76 98,611 -0.01(-0.02%)
Sep 13, 2016 42.16 42.17 41.64 41.77 144,023 -0.60(-1.42%)
Sep 12, 2016 41.71 42.43 41.71 42.37 121,064 +0.50(+1.19%)
Sep 09, 2016 42.68 42.76 41.87 41.87 168,087 -1.08(-2.51%)
Sep 08, 2016 43.11 43.11 42.93 42.95 224,846 -0.30(-0.69%)
Sep 07, 2016 43.20 43.25 43.08 43.25 205,112 +0.02(+0.05%)
Sep 06, 2016 43.25 43.26 43.05 43.23 313,818 +0.03(+0.07%)
Sep 02, 2016 43.00 43.20 43.20 43.20 72,200 +0.33(+0.77%)
Sep 01, 2016 42.80 42.92 42.67 42.87 80,750 +0.09(+0.21%)
Aug 31, 2016 42.81 42.83 42.62 42.78 98,381 -0.07(-0.16%)
Aug 30, 2016 42.95 43.03 42.75 42.85 84,826 -0.11(-0.26%)
Aug 29, 2016 42.75 43.03 42.75 42.96 102,087 +0.26(+0.61%)
Aug 26, 2016 42.89 43.10 42.53 42.70 69,531 -0.15(-0.35%)
Aug 25, 2016 42.80 43.01 42.77 42.85 88,198 +0.00(+0.00%)
Aug 24, 2016 43.06 43.06 42.79 42.85 278,166 -0.19(-0.44%)
Aug 23, 2016 43.17 43.22 43.04 43.04 106,962 -0.04(-0.09%)
Aug 22, 2016 43.00 43.10 42.94 43.08 122,479 +0.06(+0.14%)
Aug 19, 2016 43.03 43.04 42.83 43.02 1,044,948 -0.01(-0.02%)
Aug 18, 2016 42.84 43.04 42.84 43.03 178,926 +0.20(+0.47%)
Aug 17, 2016 42.79 42.86 42.58 42.83 185,566 +0.01(+0.02%)
Aug 16, 2016 43.07 43.07 42.80 42.82 219,081 -0.39(-0.90%)
Aug 15, 2016 43.22 43.28 43.20 43.21 207,885 +0.07(+0.16%)
Aug 12, 2016 43.17 43.22 43.07 43.14 129,044 -0.07(-0.16%)
Aug 11, 2016 43.28 43.37 43.14 43.21 101,546 +0.08(+0.19%)
Aug 10, 2016 43.08 43.18 43.00 43.13 86,952 +0.08(+0.19%)
Aug 09, 2016 42.99 43.13 42.98 43.05 140,200 +0.10(+0.23%)
Aug 08, 2016 43.15 43.15 42.90 42.95 103,556 -0.15(-0.35%)
Aug 05, 2016 43.05 43.14 43.05 43.10 67,876 +0.28(+0.65%)
Aug 04, 2016 42.84 42.93 42.75 42.82 55,484 +0.06(+0.14%)
Aug 03, 2016 42.77 42.77 42.66 42.76 78,323 -0.06(-0.14%)
Aug 02, 2016 43.03 43.06 42.70 42.82 131,471 -0.30(-0.70%)
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.