Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.91 42.05 41.83 41.95 2,941,928 +0.03(+0.07%)
Oct 30, 2017 41.85 42.10 41.81 41.92 2,113,030 -0.06(-0.13%)
Oct 27, 2017 41.83 42.02 41.67 41.97 3,347,468 +0.16(+0.37%)
Oct 26, 2017 42.49 42.85 41.60 41.81 4,407,496 -0.22(-0.52%)
Oct 25, 2017 42.19 42.27 41.76 42.03 4,657,226 -0.24(-0.58%)
Oct 24, 2017 42.38 42.38 42.01 42.28 2,814,240 +0.12(+0.28%)
Oct 23, 2017 41.99 42.18 41.85 42.16 2,983,496 +0.24(+0.56%)
Oct 20, 2017 42.57 42.62 41.84 41.92 3,120,926 -0.30(-0.71%)
Oct 19, 2017 41.80 42.24 41.80 42.22 1,918,484 +0.34(+0.82%)
Oct 18, 2017 41.90 42.01 41.60 41.88 2,046,756 +0.00(+0.00%)
Oct 17, 2017 42.08 42.17 41.72 41.88 1,813,666 -0.21(-0.50%)
Oct 16, 2017 42.03 42.26 41.86 42.09 2,298,046 +0.08(+0.20%)
Oct 13, 2017 42.01 42.34 41.98 42.01 2,480,518 +0.03(+0.08%)
Oct 12, 2017 41.90 42.06 41.69 41.97 2,195,550 +0.03(+0.07%)
Oct 11, 2017 41.75 41.98 41.54 41.94 3,081,238 +0.13(+0.31%)
Oct 10, 2017 41.36 41.81 41.33 41.81 3,558,246 +0.52(+1.26%)
Oct 09, 2017 41.12 41.35 41.02 41.29 1,931,484 +0.16(+0.38%)
Oct 06, 2017 41.35 41.48 41.01 41.13 1,754,676 -0.11(-0.27%)
Oct 05, 2017 41.03 41.51 41.03 41.24 2,366,346 +0.18(+0.45%)
Oct 04, 2017 41.08 41.24 41.03 41.06 2,591,038 -0.06(-0.13%)
Oct 03, 2017 40.98 41.15 40.83 41.12 2,239,914 +0.13(+0.32%)
Oct 02, 2017 40.76 41.06 40.71 40.99 6,282,208 +0.29(+0.71%)
Sep 29, 2017 41.14 41.14 40.55 40.70 3,329,894 -0.46(-1.11%)
Sep 28, 2017 41.87 41.88 40.76 41.15 6,290,056 -0.74(-1.77%)
Sep 27, 2017 42.00 41.89 4,127,358 +0.12(+0.29%)
Sep 26, 2017 41.57 41.92 41.53 41.77 2,929,008 -0.36(-0.85%)
Sep 25, 2017 41.92 42.26 41.74 42.13 2,758,122 +0.16(+0.38%)
Sep 22, 2017 41.76 42.03 41.71 41.97 2,281,350 +0.16(+0.37%)
Sep 21, 2017 41.97 41.97 41.66 41.81 3,385,156 -0.15(-0.35%)
Sep 20, 2017 41.90 42.12 41.80 41.96 3,048,162 +0.14(+0.33%)
Sep 19, 2017 41.56 41.90 41.54 41.82 2,691,370 +0.24(+0.59%)
Sep 18, 2017 41.45 41.63 41.35 41.58 2,654,368 +0.17(+0.41%)
Sep 15, 2017 40.97 41.44 40.90 41.40 4,877,192 +0.35(+0.85%)
Sep 14, 2017 41.01 41.06 40.70 41.05 2,746,920 +0.03(+0.09%)
Sep 13, 2017 41.03 41.10 40.95 41.02 2,064,726 -0.10(-0.24%)
Sep 12, 2017 41.30 41.40 40.99 41.12 2,528,242 -0.12(-0.28%)
Sep 11, 2017 41.10 41.27 40.88 41.24 2,878,392 +0.65(+1.59%)
Sep 08, 2017 39.95 40.70 39.88 40.59 3,525,982 +0.31(+0.78%)
Sep 07, 2017 40.97 40.97 40.04 40.28 3,458,140 -0.56(-1.38%)
Sep 06, 2017 40.85 41.09 40.79 40.84 3,171,870 +0.08(+0.20%)
Sep 05, 2017 41.35 41.56 40.68 40.76 4,620,022 -0.69(-1.66%)
Sep 01, 2017 41.28 41.70 41.23 41.45 3,141,714 +0.17(+0.42%)
Aug 31, 2017 41.11 41.35 41.03 41.28 7,708,838 +0.25(+0.60%)
Aug 30, 2017 40.85 41.18 40.60 41.03 4,131,498 +0.17(+0.43%)
Aug 29, 2017 40.17 40.88 40.00 40.85 4,450,322 +0.45(+1.13%)
Aug 28, 2017 40.43 40.57 40.31 40.40 4,063,790 -0.05(-0.14%)
Aug 25, 2017 40.30 40.55 40.28 40.46 2,742,038 +0.26(+0.65%)
Aug 24, 2017 40.16 40.31 39.99 40.20 2,787,328 +0.17(+0.41%)
Aug 23, 2017 39.81 40.14 39.81 40.03 1,799,662 -0.06(-0.14%)
Aug 22, 2017 39.95 40.12 39.88 40.08 2,298,978 +0.23(+0.58%)
Aug 21, 2017 39.76 40.06 39.58 39.85 3,461,062 -0.06(-0.16%)
Aug 18, 2017 39.85 40.13 39.71 39.92 2,794,676 +0.00(+0.01%)
Aug 17, 2017 40.38 40.50 39.90 39.92 2,993,068 -0.49(-1.22%)
Aug 16, 2017 40.75 40.85 40.38 40.41 2,546,434 -0.22(-0.54%)
Aug 15, 2017 40.76 40.95 40.55 40.63 2,276,864 +0.01(+0.01%)
Aug 14, 2017 40.49 40.76 40.41 40.62 2,360,866 +0.25(+0.62%)
Aug 11, 2017 40.33 40.62 40.33 40.38 2,744,384 -0.03(-0.09%)
Aug 10, 2017 40.62 40.78 40.40 40.41 3,332,822 -0.47(-1.16%)
Aug 09, 2017 40.55 40.90 40.37 40.88 3,084,512 +0.26(+0.65%)
Aug 08, 2017 40.54 40.79 40.51 40.62 2,384,256 +0.07(+0.17%)
Aug 07, 2017 40.57 40.78 40.46 40.55 2,554,262 -0.03(-0.07%)
Aug 04, 2017 40.65 40.67 40.37 40.58 2,283,860 +0.10(+0.23%)
Aug 03, 2017 40.54 40.72 40.40 40.49 2,531,156 -0.10(-0.23%)
Aug 02, 2017 40.33 40.62 40.26 40.58 2,521,330 +0.14(+0.33%)
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.