Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.08 43.22 42.51 42.59 473,041 -0.66(-1.52%)
Aug 30, 2016 43.27 43.36 43.11 43.25 225,625 -0.06(-0.13%)
Aug 29, 2016 42.95 43.59 42.95 43.30 317,130 +0.33(+0.77%)
Aug 26, 2016 42.95 43.36 42.68 42.97 396,777 +0.06(+0.13%)
Aug 25, 2016 42.66 42.95 42.54 42.91 400,028 +0.23(+0.53%)
Aug 24, 2016 42.79 42.98 42.62 42.69 259,753 -0.26(-0.60%)
Aug 23, 2016 42.64 43.01 42.61 42.94 494,632 +0.31(+0.74%)
Aug 22, 2016 42.71 42.86 42.42 42.63 318,200 -0.26(-0.60%)
Aug 19, 2016 42.65 43.04 42.62 42.88 341,131 +0.04(+0.09%)
Aug 18, 2016 42.67 42.90 42.56 42.85 249,027 +0.28(+0.67%)
Aug 17, 2016 42.42 42.57 42.21 42.56 302,931 +0.24(+0.56%)
Aug 16, 2016 42.64 42.74 42.29 42.32 367,946 -0.46(-1.07%)
Aug 15, 2016 42.17 43.00 42.17 42.78 280,858 +0.50(+1.19%)
Aug 12, 2016 42.01 42.41 41.81 42.28 349,927 +0.28(+0.68%)
Aug 11, 2016 41.89 42.32 41.72 41.99 601,921 +0.22(+0.52%)
Aug 10, 2016 41.87 41.89 41.47 41.77 494,442 -0.22(-0.52%)
Aug 09, 2016 42.16 42.42 41.61 41.99 592,339 -0.09(-0.23%)
Aug 08, 2016 42.16 42.31 41.97 42.09 545,366 -0.06(-0.14%)
Aug 05, 2016 41.85 42.31 41.73 42.14 462,512 +0.46(+1.09%)
Aug 04, 2016 41.77 42.13 41.22 41.69 1,017,533 -0.09(-0.20%)
Aug 03, 2016 40.90 41.90 40.84 41.77 799,570 +0.84(+2.04%)
Aug 02, 2016 41.47 41.67 40.90 40.94 612,617 -0.58(-1.40%)
Aug 01, 2016 40.80 41.75 40.75 41.52 1,082,326 +0.63(+1.53%)
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%)
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.