Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.28 43.42 42.71 42.79 470,872 -0.66(-1.52%)
Aug 30, 2016 43.47 43.56 43.31 43.45 224,590 -0.06(-0.13%)
Aug 29, 2016 43.15 43.79 43.15 43.50 315,676 +0.33(+0.77%)
Aug 26, 2016 43.15 43.56 42.87 43.17 394,957 +0.06(+0.13%)
Aug 25, 2016 42.85 43.15 42.74 43.11 398,193 +0.23(+0.53%)
Aug 24, 2016 42.99 43.18 42.82 42.88 258,562 -0.26(-0.60%)
Aug 23, 2016 42.83 43.21 42.81 43.14 492,364 +0.31(+0.74%)
Aug 22, 2016 42.91 43.05 42.62 42.83 316,741 -0.26(-0.60%)
Aug 19, 2016 42.84 43.24 42.82 43.08 339,566 +0.04(+0.09%)
Aug 18, 2016 42.86 43.10 42.76 43.04 247,885 +0.29(+0.67%)
Aug 17, 2016 42.62 42.77 42.41 42.76 301,542 +0.24(+0.56%)
Aug 16, 2016 42.83 42.94 42.48 42.52 366,259 -0.46(-1.07%)
Aug 15, 2016 42.37 43.20 42.37 42.98 279,570 +0.51(+1.19%)
Aug 12, 2016 42.20 42.61 42.00 42.47 348,322 +0.29(+0.68%)
Aug 11, 2016 42.08 42.51 41.91 42.19 599,161 +0.22(+0.52%)
Aug 10, 2016 42.06 42.08 41.66 41.97 492,175 -0.22(-0.52%)
Aug 09, 2016 42.36 42.62 41.80 42.19 589,622 -0.10(-0.23%)
Aug 08, 2016 42.36 42.50 42.17 42.28 542,866 -0.06(-0.14%)
Aug 05, 2016 42.04 42.50 41.92 42.34 460,392 +0.46(+1.09%)
Aug 04, 2016 41.97 42.33 41.41 41.88 1,012,868 -0.09(-0.20%)
Aug 03, 2016 41.09 42.09 41.03 41.97 795,904 +0.84(+2.04%)
Aug 02, 2016 41.66 41.87 41.09 41.13 609,808 -0.58(-1.40%)
Aug 01, 2016 40.98 41.95 40.94 41.71 1,077,364 +0.63(+1.53%)
Jul 29, 2016 40.42 41.12 39.98 41.08 871,628 -0.10(-0.25%)
Jul 28, 2016 41.51 41.51 40.78 41.18 526,003 -0.33(-0.80%)
Jul 27, 2016 42.04 42.34 41.32 41.52 742,100 -0.40(-0.95%)
Jul 26, 2016 41.83 42.24 41.74 41.92 894,164 +0.10(+0.25%)
Jul 25, 2016 42.06 42.38 41.73 41.81 831,770 -0.29(-0.70%)
Jul 22, 2016 42.44 42.60 41.75 42.11 946,662 -0.56(-1.32%)
Jul 21, 2016 42.55 44.20 42.12 42.67 2,071,589 +1.99(+4.89%)
Jul 20, 2016 40.12 40.78 39.88 40.68 711,428 +0.62(+1.54%)
Jul 19, 2016 39.35 40.39 39.35 40.06 1,256,850 +0.56(+1.42%)
Jul 18, 2016 40.22 40.37 39.47 39.50 1,738,424 -0.71(-1.77%)
Jul 15, 2016 40.53 40.67 40.16 40.21 323,797 -0.14(-0.35%)
Jul 14, 2016 40.07 40.57 39.95 40.36 487,257 +0.47(+1.17%)
Jul 13, 2016 40.13 40.30 39.48 39.89 764,069 -0.28(-0.69%)
Jul 12, 2016 40.35 40.72 39.99 40.17 822,572 +0.16(+0.40%)
Jul 11, 2016 39.89 40.32 39.77 40.00 614,151 +0.15(+0.38%)
Jul 08, 2016 39.20 39.96 38.84 39.85 494,412 +1.01(+2.60%)
Jul 07, 2016 38.63 39.19 38.62 38.84 599,227 -0.11(-0.29%)
Jul 06, 2016 39.10 39.24 38.45 38.96 530,339 -0.21(-0.53%)
Jul 05, 2016 39.27 39.51 38.89 39.17 471,282 -0.49(-1.22%)
Jul 01, 2016 39.63 39.65 39.65 39.65 516,096 +0.03(+0.07%)
Jun 30, 2016 38.21 39.70 38.21 39.62 585,780 +1.41(+3.69%)
Jun 29, 2016 37.99 38.46 37.76 38.21 530,948 +0.58(+1.54%)
Jun 28, 2016 37.73 37.73 37.09 37.63 551,067 +0.38(+1.02%)
Jun 27, 2016 39.18 39.18 36.99 37.25 988,014 -2.07(-5.27%)
Jun 24, 2016 39.40 39.78 39.11 39.33 759,550 -1.56(-3.82%)
Jun 23, 2016 40.76 41.59 40.51 40.89 585,631 +0.49(+1.22%)
Jun 22, 2016 40.17 40.58 40.13 40.39 330,232 +0.27(+0.66%)
Jun 21, 2016 40.38 40.53 40.13 40.13 374,804 -0.09(-0.21%)
Jun 20, 2016 40.26 40.69 40.17 40.21 434,184 +0.47(+1.17%)
Jun 17, 2016 39.65 39.76 39.40 39.75 519,380 +0.05(+0.12%)
Jun 16, 2016 39.84 39.87 39.29 39.70 294,854 -0.31(-0.78%)
Jun 15, 2016 40.25 40.70 39.98 40.01 389,324 -0.11(-0.28%)
Jun 14, 2016 40.02 40.45 39.79 40.13 500,591 +0.08(+0.19%)
Jun 13, 2016 40.56 40.82 40.03 40.05 521,563 -0.91(-2.23%)
Jun 10, 2016 41.53 41.89 40.90 40.97 582,879 -0.87(-2.07%)
Jun 09, 2016 41.80 42.19 41.75 41.83 467,514 -0.29(-0.68%)
Jun 08, 2016 42.47 42.52 42.07 42.12 676,483 -0.28(-0.65%)
Jun 07, 2016 41.98 42.63 41.98 42.39 699,206 +0.54(+1.30%)
Jun 06, 2016 41.63 41.98 41.31 41.85 1,217,775 +0.29(+0.71%)
Jun 03, 2016 41.85 42.19 41.07 41.55 487,723 -0.37(-0.89%)
Jun 02, 2016 41.59 41.93 41.31 41.93 484,588 +0.26(+0.62%)
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.