Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2016 42.16 42.16 42.16 0 +0.22(+0.52%)
Dec 05, 2016 41.80 41.99 41.78 41.94 247,674 +0.30(+0.72%)
Dec 02, 2016 41.55 41.74 41.53 41.64 200,296 +0.12(+0.29%)
Dec 01, 2016 42.00 42.00 41.43 41.52 129,655 -0.43(-1.03%)
Nov 30, 2016 42.54 42.57 41.95 41.95 750,808 -0.55(-1.29%)
Nov 29, 2016 42.35 42.61 42.35 42.50 286,292 +0.11(+0.26%)
Nov 28, 2016 42.51 42.56 42.36 42.39 119,284 -0.19(-0.45%)
Nov 25, 2016 42.42 42.58 42.42 42.58 60,908 +0.19(+0.45%)
Nov 23, 2016 42.39 42.39 42.39 0 +0.09(+0.21%)
Nov 22, 2016 42.19 42.33 42.09 42.30 152,624 +0.22(+0.52%)
Nov 21, 2016 41.97 42.10 41.94 42.08 151,931 +0.24(+0.57%)
Nov 18, 2016 41.99 42.02 41.81 41.84 172,949 -0.10(-0.24%)
Nov 17, 2016 41.81 42.03 41.81 41.94 113,720 +0.21(+0.50%)
Nov 16, 2016 41.45 41.75 41.45 41.73 688,625 +0.18(+0.43%)
Nov 15, 2016 41.30 41.59 41.30 41.55 380,757 +0.35(+0.85%)
Nov 14, 2016 41.34 41.34 41.02 41.20 149,359 -0.02(-0.05%)
Nov 11, 2016 40.98 41.28 40.96 41.22 249,723 +0.20(+0.49%)
Nov 10, 2016 41.59 41.63 40.92 41.02 622,373 -0.37(-0.89%)
Nov 09, 2016 40.87 41.51 40.75 41.39 313,084 +0.06(+0.15%)
Nov 08, 2016 41.00 41.46 41.00 41.33 155,955 +0.27(+0.66%)
Nov 07, 2016 40.75 41.06 40.74 41.06 270,897 +0.75(+1.86%)
Nov 04, 2016 40.36 40.61 40.29 40.31 201,782 -0.03(-0.07%)
Nov 03, 2016 40.53 40.62 40.31 40.34 288,121 -0.17(-0.41%)
Nov 02, 2016 40.67 40.77 40.47 40.51 193,755 -0.31(-0.77%)
Nov 01, 2016 41.21 41.22 40.66 40.82 1,024,153 -0.38(-0.92%)
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%)
Aug 01, 2016 43.04 43.23 43.02 43.12 404,992 +0.06(+0.14%)
Jul 29, 2016 42.92 43.19 42.88 43.06 99,041 +0.12(+0.28%)
Jul 28, 2016 42.68 43.01 42.67 42.94 96,887 +0.28(+0.66%)
Jul 27, 2016 42.95 42.95 42.52 42.66 194,251 -0.23(-0.53%)
Jul 26, 2016 42.86 43.02 42.75 42.89 73,509 +0.01(+0.02%)
Jul 25, 2016 42.98 42.98 42.75 42.88 86,582 -0.14(-0.33%)
Jul 22, 2016 42.71 43.07 42.71 43.02 77,776 +0.30(+0.70%)
Jul 21, 2016 42.92 42.92 42.57 42.72 173,023 -0.25(-0.58%)
Jul 20, 2016 42.87 43.02 42.85 42.97 91,699 +0.20(+0.47%)
Jul 19, 2016 42.65 42.77 42.64 42.77 72,741 +0.05(+0.12%)
Jul 18, 2016 42.78 42.80 42.62 42.72 98,825 -0.03(-0.07%)
Jul 15, 2016 42.97 42.97 42.72 42.75 113,511 -0.14(-0.33%)
Jul 14, 2016 43.01 43.05 42.83 42.89 90,059 +0.06(+0.14%)
Jul 13, 2016 42.81 42.97 42.79 42.83 67,581 -0.02(-0.05%)
Jul 12, 2016 42.96 42.96 42.79 42.85 212,769 +0.01(+0.02%)
Jul 11, 2016 42.83 42.95 42.78 42.84 325,347 +0.14(+0.33%)
Jul 08, 2016 42.40 42.73 42.15 42.70 249,732 +0.55(+1.31%)
Jul 07, 2016 42.22 42.28 42.03 42.15 102,822 -0.03(-0.07%)
Jul 06, 2016 41.90 42.19 41.84 42.18 94,356 +0.19(+0.45%)
Jul 05, 2016 42.02 42.06 41.85 41.99 192,333 -0.09(-0.21%)
Jul 01, 2016 42.11 42.08 42.08 42.08 363,800 -0.02(-0.05%)
Jun 30, 2016 41.59 42.10 41.52 42.10 377,996 +0.63(+1.52%)
Jun 29, 2016 41.07 41.50 41.07 41.47 289,560 +0.67(+1.64%)
Jun 28, 2016 40.37 40.82 40.37 40.80 496,548 +0.67(+1.67%)
Jun 27, 2016 40.48 40.52 39.84 40.13 278,531 -0.62(-1.52%)
Jun 24, 2016 40.65 41.29 40.62 40.75 154,625 -1.18(-2.81%)
Jun 23, 2016 41.74 41.94 41.71 41.93 146,615 +0.47(+1.13%)
Jun 22, 2016 41.52 41.67 41.45 41.46 128,330 -0.02(-0.05%)
Jun 21, 2016 41.53 41.60 41.44 41.48 71,131 +0.01(+0.02%)
Jun 20, 2016 41.41 41.71 41.41 41.47 88,854 +0.34(+0.83%)
Jun 17, 2016 41.35 41.35 40.98 41.13 430,053 -0.34(-0.82%)
Jun 16, 2016 41.22 41.49 41.04 41.47 131,855 +0.13(+0.31%)
Jun 15, 2016 41.53 41.57 41.31 41.34 182,812 -0.06(-0.14%)
Jun 14, 2016 41.31 41.44 41.19 41.40 68,433 -0.04(-0.10%)
Jun 13, 2016 41.71 41.84 41.42 41.44 70,320 -0.40(-0.96%)
Jun 10, 2016 42.00 42.00 41.72 41.84 73,892 -0.38(-0.90%)
Jun 09, 2016 42.10 42.25 42.07 42.22 109,718 +0.03(+0.07%)
Jun 08, 2016 42.00 42.24 41.95 42.19 91,721 +0.18(+0.43%)
Jun 07, 2016 41.95 42.13 41.94 42.01 95,919 +0.09(+0.21%)
Jun 06, 2016 41.90 42.01 41.81 41.92 132,600 +0.06(+0.14%)
Jun 03, 2016 41.92 41.93 41.60 41.86 154,851 -0.08(-0.19%)
Jun 02, 2016 41.70 41.95 41.63 41.94 148,960 +0.15(+0.36%)
Jun 01, 2016 41.48 41.79 41.48 41.79 342,749 +0.19(+0.46%)
May 31, 2016 41.75 41.77 41.45 41.60 281,260 -0.07(-0.17%)
May 27, 2016 41.47 41.67 41.67 41.67 58,200 +0.22(+0.53%)
May 26, 2016 41.38 41.51 41.38 41.45 87,774 +0.13(+0.31%)
May 25, 2016 41.37 41.42 41.28 41.32 146,102 +0.02(+0.05%)
May 24, 2016 40.83 41.37 40.83 41.30 141,133 +0.60(+1.47%)
May 23, 2016 40.88 40.90 40.68 40.70 127,873 -0.18(-0.44%)
May 20, 2016 40.73 40.97 40.73 40.88 116,089 +0.21(+0.52%)
May 19, 2016 40.51 40.74 40.41 40.67 184,401 -0.09(-0.22%)
May 18, 2016 40.71 41.02 40.57 40.76 168,229 -0.04(-0.10%)
May 17, 2016 41.32 41.32 40.66 40.80 166,984 -0.55(-1.33%)
May 16, 2016 40.95 41.44 40.95 41.35 130,069 +0.38(+0.94%)
May 13, 2016 41.18 41.29 40.87 40.97 160,650 -0.30(-0.74%)
May 12, 2016 41.21 41.36 41.00 41.27 320,898 +0.18(+0.44%)
May 11, 2016 41.44 41.44 41.09 41.09 106,963 -0.37(-0.89%)
May 10, 2016 41.16 41.48 41.16 41.46 80,344 +0.42(+1.02%)
May 09, 2016 40.73 41.15 40.73 41.04 152,631 +0.28(+0.69%)
May 06, 2016 40.41 40.79 40.35 40.76 219,957 +0.22(+0.54%)
May 05, 2016 40.57 40.71 40.50 40.54 255,696 +0.06(+0.15%)
May 04, 2016 40.32 40.55 40.28 40.48 366,614 -0.11(-0.27%)
May 03, 2016 40.65 40.74 40.40 40.59 839,097 -0.26(-0.64%)
May 02, 2016 40.53 40.89 40.53 40.85 316,403 +0.36(+0.89%)
Apr 29, 2016 40.55 40.55 40.26 40.49 194,832 -0.10(-0.25%)
Apr 28, 2016 40.79 41.01 40.51 40.59 331,111 -0.43(-1.05%)
Apr 27, 2016 40.94 41.10 40.79 41.02 360,828 +0.06(+0.15%)
Apr 26, 2016 40.83 41.05 40.80 40.96 156,805 +0.17(+0.43%)
Apr 25, 2016 40.69 40.79 40.62 40.78 238,099 -0.04(-0.09%)
Apr 22, 2016 40.70 40.84 40.56 40.82 435,936 +0.10(+0.25%)
Apr 21, 2016 41.21 41.21 40.68 40.72 219,674 -0.43(-1.04%)
Apr 20, 2016 41.21 41.31 41.00 41.15 314,666 -0.01(-0.02%)
Apr 19, 2016 41.28 41.30 41.06 41.16 159,960 -0.04(-0.10%)
Apr 18, 2016 40.84 41.23 40.82 41.20 121,308 +0.26(+0.64%)
Apr 15, 2016 40.73 40.96 40.73 40.94 91,067 +0.17(+0.42%)
Apr 14, 2016 40.87 40.92 40.73 40.77 268,687 -0.10(-0.24%)
Apr 13, 2016 40.69 40.87 40.57 40.87 248,034 +0.39(+0.96%)
Apr 12, 2016 40.23 40.54 40.10 40.48 130,814 +0.26(+0.65%)
Apr 11, 2016 40.59 40.67 40.21 40.22 151,068 -0.28(-0.69%)
Apr 08, 2016 40.61 40.68 40.40 40.50 107,940 +0.11(+0.27%)
Apr 07, 2016 40.65 40.65 40.23 40.39 145,292 -0.40(-0.98%)
Apr 06, 2016 40.44 40.80 40.42 40.79 109,178 +0.35(+0.87%)
Apr 05, 2016 40.47 40.65 40.39 40.44 235,674 -0.30(-0.74%)
Apr 04, 2016 41.13 41.13 40.70 40.74 140,558 -0.45(-1.09%)
Apr 01, 2016 40.61 41.21 40.53 41.19 133,522 +0.41(+1.01%)
Mar 31, 2016 40.82 40.95 40.72 40.78 381,369 -0.05(-0.12%)
Mar 30, 2016 40.86 41.00 40.76 40.83 234,773 +0.15(+0.37%)
Mar 29, 2016 40.08 40.69 40.00 40.68 132,188 +0.57(+1.42%)
Mar 28, 2016 40.13 40.20 39.96 40.11 85,674 +0.06(+0.15%)
Mar 24, 2016 39.98 40.05 40.05 40.05 195,200 -0.09(-0.22%)
Mar 23, 2016 40.38 40.38 40.14 40.14 121,681 -0.35(-0.86%)
Mar 22, 2016 40.23 40.62 40.23 40.49 93,364 +0.11(+0.27%)
Mar 21, 2016 40.40 40.47 40.31 40.38 135,265 -0.05(-0.12%)
Mar 18, 2016 40.46 40.56 40.26 40.43 109,115 +0.13(+0.32%)
Mar 17, 2016 40.06 40.42 39.91 40.30 339,172 +0.20(+0.50%)
Mar 16, 2016 39.82 40.16 39.76 40.10 200,403 +0.23(+0.58%)
Mar 15, 2016 39.81 40.00 39.75 39.87 102,946 -0.13(-0.33%)
Mar 14, 2016 39.91 40.09 39.87 40.00 222,523 -0.04(-0.10%)
Mar 11, 2016 39.78 40.05 39.71 40.04 115,553 +0.62(+1.57%)
Mar 10, 2016 39.53 39.77 39.06 39.42 226,916 +0.02(+0.05%)
Mar 09, 2016 39.54 39.54 39.28 39.40 136,487 +0.00(+0.01%)
Mar 08, 2016 39.51 39.72 39.35 39.40 208,440 -0.32(-0.81%)
Mar 07, 2016 39.69 39.92 39.50 39.72 395,095 -0.14(-0.35%)
Mar 04, 2016 39.82 40.03 39.65 39.86 341,590 +0.07(+0.18%)
Mar 03, 2016 39.66 39.81 39.46 39.79 120,210 +0.08(+0.20%)
Mar 02, 2016 39.61 39.71 39.46 39.71 155,566 +0.01(+0.03%)
Mar 01, 2016 39.01 39.70 38.95 39.70 203,767 +0.96(+2.48%)
Feb 29, 2016 39.07 39.23 38.74 38.74 171,719 -0.35(-0.90%)
Feb 26, 2016 39.22 39.33 39.06 39.09 289,791 -0.03(-0.08%)
Feb 25, 2016 38.82 39.16 38.67 39.12 201,662 +0.49(+1.27%)
Feb 24, 2016 38.00 38.67 37.83 38.63 272,410 +0.34(+0.87%)
Feb 23, 2016 38.49 38.58 38.22 38.29 302,402 -0.28(-0.71%)
Feb 22, 2016 38.48 38.69 38.43 38.57 239,342 +0.41(+1.07%)
Feb 19, 2016 37.79 38.18 37.63 38.16 1,715,232 +0.20(+0.53%)
Feb 18, 2016 38.25 38.25 37.91 37.96 362,133 -0.24(-0.63%)
Feb 17, 2016 37.88 38.30 37.88 38.20 770,710 +0.60(+1.60%)
Feb 16, 2016 37.18 37.64 37.16 37.60 701,769 +0.77(+2.09%)
Feb 12, 2016 36.50 36.83 36.83 36.83 988,900 +0.71(+1.97%)
Feb 11, 2016 35.85 36.36 35.74 36.12 2,012,221 -0.27(-0.74%)
Feb 10, 2016 36.38 36.99 36.38 36.39 649,960 +0.32(+0.89%)
Feb 09, 2016 35.49 36.41 35.42 36.07 1,098,402 +0.14(+0.39%)
Feb 08, 2016 36.50 36.50 35.46 35.93 746,905 -0.85(-2.31%)
Feb 05, 2016 37.71 37.71 36.67 36.78 214,420 -1.05(-2.78%)
Feb 04, 2016 37.83 38.09 37.58 37.83 275,360 -0.10(-0.26%)
Feb 03, 2016 38.08 38.12 37.25 37.93 453,080 +0.09(+0.24%)
Feb 02, 2016 38.27 38.29 37.69 37.84 250,644 -0.73(-1.89%)
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.