Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 40.24 40.93 39.79 40.89 875,643 -0.10(-0.25%)
Jul 28, 2016 41.32 41.32 40.60 40.99 528,426 -0.33(-0.80%)
Jul 27, 2016 41.85 42.15 41.13 41.33 745,518 -0.40(-0.95%)
Jul 26, 2016 41.64 42.05 41.54 41.72 898,282 +0.10(+0.25%)
Jul 25, 2016 41.87 42.19 41.53 41.62 835,601 -0.29(-0.70%)
Jul 22, 2016 42.25 42.41 41.56 41.91 951,023 -0.56(-1.32%)
Jul 21, 2016 42.36 44.00 41.92 42.47 2,081,132 +1.98(+4.89%)
Jul 20, 2016 39.93 40.60 39.70 40.49 714,705 +0.62(+1.54%)
Jul 19, 2016 39.17 40.21 39.17 39.88 1,262,639 +0.56(+1.42%)
Jul 18, 2016 40.04 40.19 39.29 39.32 1,746,432 -0.71(-1.77%)
Jul 15, 2016 40.34 40.48 39.97 40.03 325,289 -0.14(-0.35%)
Jul 14, 2016 39.89 40.38 39.77 40.17 489,501 +0.46(+1.17%)
Jul 13, 2016 39.94 40.11 39.30 39.71 767,588 -0.27(-0.69%)
Jul 12, 2016 40.16 40.53 39.81 39.98 826,361 +0.16(+0.40%)
Jul 11, 2016 39.71 40.13 39.58 39.82 616,980 +0.15(+0.38%)
Jul 08, 2016 39.02 39.77 38.66 39.67 496,690 +1.00(+2.60%)
Jul 07, 2016 38.46 39.01 38.44 38.66 601,987 -0.11(-0.29%)
Jul 06, 2016 38.92 39.06 38.28 38.78 532,782 -0.21(-0.53%)
Jul 05, 2016 39.09 39.33 38.71 38.99 473,453 -0.48(-1.22%)
Jul 01, 2016 39.45 39.47 39.47 39.47 518,473 +0.03(+0.07%)
Jun 30, 2016 38.04 39.52 38.04 39.44 588,478 +1.40(+3.69%)
Jun 29, 2016 37.81 38.29 37.59 38.04 533,394 +0.58(+1.54%)
Jun 28, 2016 37.56 37.56 36.92 37.46 553,606 +0.38(+1.02%)
Jun 27, 2016 39.00 39.00 36.82 37.08 992,565 -2.06(-5.27%)
Jun 24, 2016 39.22 39.60 38.93 39.15 763,049 -1.55(-3.82%)
Jun 23, 2016 40.57 41.40 40.32 40.70 588,329 +0.49(+1.22%)
Jun 22, 2016 39.98 40.40 39.94 40.21 331,753 +0.27(+0.66%)
Jun 21, 2016 40.20 40.34 39.94 39.94 376,531 -0.09(-0.21%)
Jun 20, 2016 40.08 40.50 39.98 40.03 436,184 +0.46(+1.17%)
Jun 17, 2016 39.47 39.58 39.22 39.56 521,772 +0.05(+0.12%)
Jun 16, 2016 39.66 39.69 39.11 39.52 296,212 -0.31(-0.78%)
Jun 15, 2016 40.07 40.51 39.80 39.83 391,117 -0.11(-0.28%)
Jun 14, 2016 39.84 40.27 39.61 39.94 502,897 +0.08(+0.19%)
Jun 13, 2016 40.37 40.63 39.85 39.87 523,966 -0.91(-2.23%)
Jun 10, 2016 41.34 41.70 40.72 40.78 585,564 -0.86(-2.07%)
Jun 09, 2016 41.61 42.00 41.55 41.64 469,667 -0.28(-0.68%)
Jun 08, 2016 42.27 42.33 41.88 41.92 679,599 -0.27(-0.65%)
Jun 07, 2016 41.79 42.43 41.79 42.20 702,427 +0.54(+1.30%)
Jun 06, 2016 41.44 41.79 41.12 41.66 1,223,385 +0.29(+0.71%)
Jun 03, 2016 41.66 42.00 40.88 41.36 489,970 -0.37(-0.89%)
Jun 02, 2016 41.40 41.73 41.12 41.73 486,820 +0.26(+0.62%)
Jun 01, 2016 41.13 41.53 40.81 41.48 245,394 +0.11(+0.27%)
May 31, 2016 41.89 42.00 41.18 41.36 383,725 -0.37(-0.89%)
May 27, 2016 41.39 41.73 41.73 41.73 278,609 +0.35(+0.85%)
May 26, 2016 41.56 41.71 41.30 41.38 290,790 -0.09(-0.23%)
May 25, 2016 41.36 41.55 41.10 41.48 356,630 +0.27(+0.64%)
May 24, 2016 41.18 41.61 38.32 41.21 727,318 +0.15(+0.37%)
May 23, 2016 41.53 41.53 41.05 41.06 298,366 -0.50(-1.21%)
May 20, 2016 41.27 41.61 41.27 41.56 384,635 +0.40(+0.97%)
May 19, 2016 41.74 41.88 40.58 41.17 708,360 -0.71(-1.70%)
May 18, 2016 42.35 42.52 41.66 41.88 569,815 -0.63(-1.47%)
May 17, 2016 42.25 42.66 42.02 42.50 644,408 +0.12(+0.29%)
May 16, 2016 42.00 42.54 41.73 42.38 316,368 +0.44(+1.04%)
May 13, 2016 42.27 42.61 41.77 41.94 350,099 -0.50(-1.18%)
May 12, 2016 42.34 42.70 42.19 42.44 835,847 +0.29(+0.70%)
May 11, 2016 42.57 42.62 42.06 42.15 433,166 -0.37(-0.87%)
May 10, 2016 41.87 42.62 41.71 42.52 336,071 +0.81(+1.93%)
May 09, 2016 41.83 42.05 41.66 41.71 276,706 -0.19(-0.45%)
May 06, 2016 41.68 42.08 41.60 41.90 309,950 +0.15(+0.36%)
May 05, 2016 42.21 42.25 41.71 41.75 312,678 -0.28(-0.68%)
May 04, 2016 42.30 42.85 41.85 42.04 845,577 -0.53(-1.25%)
May 03, 2016 42.29 42.61 41.72 42.57 642,026 +0.00(+0.00%)
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.