Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 41.41 41.56 41.12 41.37 5,751,171 -0.21(-0.51%)
Aug 30, 2016 41.33 41.62 41.13 41.58 5,657,889 +0.29(+0.70%)
Aug 29, 2016 41.11 41.60 41.02 41.29 5,917,403 +0.24(+0.58%)
Aug 26, 2016 40.95 41.20 40.65 41.05 6,890,846 +0.06(+0.15%)
Aug 25, 2016 40.47 41.01 40.40 40.99 7,901,460 +0.32(+0.79%)
Aug 24, 2016 40.68 40.75 40.44 40.67 5,037,760 +0.03(+0.07%)
Aug 23, 2016 40.23 40.72 40.23 40.64 6,391,206 +0.52(+1.30%)
Aug 22, 2016 39.99 40.17 39.81 40.12 4,581,806 +0.14(+0.35%)
Aug 19, 2016 40.13 40.29 39.78 39.98 6,064,305 -0.04(-0.10%)
Aug 18, 2016 39.99 40.32 39.84 40.02 7,268,383 +0.14(+0.35%)
Aug 17, 2016 39.55 39.96 39.34 39.88 11,513,397 +0.57(+1.45%)
Aug 16, 2016 40.25 40.75 39.29 39.31 26,068,592 -2.17(-5.23%)
Aug 15, 2016 41.61 41.99 41.27 41.48 5,799,527 +0.34(+0.83%)
Aug 12, 2016 41.14 41.30 40.83 41.14 6,413,933 -0.17(-0.41%)
Aug 11, 2016 41.14 41.71 41.14 41.31 6,542,351 +0.21(+0.51%)
Aug 10, 2016 41.14 41.51 41.00 41.10 5,463,528 -0.15(-0.36%)
Aug 09, 2016 40.52 41.53 40.45 41.25 8,535,107 +0.64(+1.58%)
Aug 08, 2016 40.73 40.91 40.45 40.61 8,080,238 +0.05(+0.12%)
Aug 05, 2016 42.25 42.45 40.02 40.56 20,866,572 -0.27(-0.66%)
Aug 04, 2016 40.94 41.10 40.53 40.83 10,971,731 +0.45(+1.11%)
Aug 03, 2016 39.64 40.75 39.63 40.38 8,756,706 +0.63(+1.58%)
Aug 02, 2016 40.07 40.24 39.53 39.75 6,677,419 -0.32(-0.80%)
Aug 01, 2016 40.39 40.52 39.97 40.07 6,581,742 -0.09(-0.22%)
Jul 29, 2016 40.30 40.88 39.73 40.16 13,731,035 -0.11(-0.27%)
Jul 28, 2016 40.29 40.64 40.05 40.27 11,110,746 -0.62(-1.52%)
Jul 27, 2016 41.52 41.64 40.79 40.89 13,737,620 -0.67(-1.61%)
Jul 26, 2016 42.40 42.67 41.19 41.56 8,253,680 -0.84(-1.98%)
Jul 25, 2016 41.96 42.63 41.60 42.40 9,409,784 +0.96(+2.32%)
Jul 22, 2016 41.35 41.68 40.93 41.44 4,454,531 +0.17(+0.41%)
Jul 21, 2016 41.41 41.82 41.06 41.27 6,440,267 -0.11(-0.27%)
Jul 20, 2016 41.68 41.70 41.22 41.38 5,973,714 -0.14(-0.34%)
Jul 19, 2016 42.00 42.07 41.40 41.52 9,314,028 -0.62(-1.47%)
Jul 18, 2016 42.40 42.44 42.05 42.14 5,927,860 -0.06(-0.14%)
Jul 15, 2016 41.96 42.23 41.75 42.20 5,083,640 +0.35(+0.84%)
Jul 14, 2016 42.36 42.53 41.66 41.85 9,624,916 -0.26(-0.62%)
Jul 13, 2016 42.79 43.05 42.05 42.11 11,462,318 -0.55(-1.29%)
Jul 12, 2016 42.41 42.75 41.88 42.66 10,545,075 +0.46(+1.09%)
Jul 11, 2016 41.44 42.26 41.17 42.20 14,715,466 +0.91(+2.20%)
Jul 08, 2016 40.64 41.32 40.39 41.29 6,617,357 +0.90(+2.23%)
Jul 07, 2016 40.52 40.77 40.14 40.39 6,273,067 +0.24(+0.60%)
Jul 05, 2016 39.40 40.15 39.28 40.15 7,337,047 +0.54(+1.36%)
Jul 01, 2016 39.69 39.61 39.61 39.61 8,179,300 -0.02(-0.05%)
Jun 30, 2016 38.23 39.98 38.14 39.63 15,052,460 +1.61(+4.23%)
Jun 29, 2016 37.81 38.25 37.50 38.02 7,641,766 +0.84(+2.26%)
Jun 28, 2016 36.66 37.21 36.40 37.18 6,306,628 +1.03(+2.85%)
Jun 27, 2016 36.60 36.66 35.77 36.15 9,340,506 -0.83(-2.24%)
Jun 24, 2016 37.50 38.05 36.82 36.98 23,589,160 -1.94(-4.98%)
Jun 23, 2016 38.66 39.06 38.40 38.92 5,674,095 +0.60(+1.57%)
Jun 22, 2016 38.74 38.89 38.21 38.32 4,724,984 -0.34(-0.88%)
Jun 21, 2016 38.75 39.23 38.56 38.66 7,156,128 -0.03(-0.08%)
Jun 20, 2016 38.56 38.96 38.36 38.69 9,354,081 +0.61(+1.60%)
Jun 17, 2016 39.03 39.05 37.83 38.08 13,336,367 -0.95(-2.43%)
Jun 16, 2016 38.25 39.15 38.00 39.03 10,064,175 +0.70(+1.83%)
Jun 15, 2016 38.46 38.82 38.02 38.33 10,464,780 -0.08(-0.21%)
Jun 14, 2016 37.46 38.56 37.24 38.41 19,995,464 +0.78(+2.07%)
Jun 13, 2016 37.53 38.21 37.36 37.63 7,169,460 -0.14(-0.37%)
Jun 10, 2016 38.13 38.43 37.53 37.77 13,435,025 -0.77(-2.00%)
Jun 09, 2016 37.99 39.02 37.95 38.54 23,555,740 +0.42(+1.10%)
Jun 08, 2016 38.10 38.24 37.54 38.12 11,260,501 -0.01(-0.03%)
Jun 07, 2016 37.95 38.50 37.94 38.13 7,315,763 +0.37(+0.98%)
Jun 06, 2016 37.65 37.80 36.86 37.76 7,726,647 -0.05(-0.13%)
Jun 03, 2016 38.69 38.91 37.63 37.81 9,685,230 -0.88(-2.27%)
Jun 02, 2016 38.72 38.75 38.21 38.69 6,581,525 +0.04(+0.10%)
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.