Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.59 42.49 41.32 42.26 631,728 +0.91(+2.19%)
Sep 29, 2016 41.77 42.00 41.21 41.36 212,617 -0.55(-1.32%)
Sep 28, 2016 41.69 42.06 41.39 41.91 225,223 +0.25(+0.60%)
Sep 27, 2016 41.27 41.83 41.13 41.66 164,898 +0.33(+0.81%)
Sep 26, 2016 41.37 41.69 41.10 41.33 197,876 -0.18(-0.44%)
Sep 23, 2016 41.37 41.65 41.18 41.51 280,844 -0.16(-0.39%)
Sep 22, 2016 41.29 41.98 41.29 41.67 419,259 +0.57(+1.39%)
Sep 21, 2016 40.87 41.18 40.66 41.10 160,528 +0.32(+0.80%)
Sep 20, 2016 41.26 41.26 40.72 40.77 450,860 -0.21(-0.51%)
Sep 19, 2016 40.99 41.40 40.83 40.98 266,424 +0.07(+0.16%)
Sep 16, 2016 41.58 41.70 40.87 40.92 556,772 -0.91(-2.17%)
Sep 15, 2016 41.19 41.87 41.05 41.82 292,047 +0.62(+1.50%)
Sep 14, 2016 41.89 42.21 41.11 41.20 461,055 -0.93(-2.22%)
Sep 13, 2016 42.67 42.80 41.96 42.14 407,953 -0.83(-1.93%)
Sep 12, 2016 41.86 43.16 41.61 42.97 454,393 +0.94(+2.22%)
Sep 09, 2016 42.93 43.05 42.01 42.03 463,507 -1.35(-3.10%)
Sep 08, 2016 43.41 43.62 43.26 43.38 403,952 -0.20(-0.46%)
Sep 07, 2016 42.97 43.65 42.94 43.58 540,837 +0.53(+1.24%)
Sep 06, 2016 43.33 43.41 42.93 43.04 281,985 -0.33(-0.77%)
Sep 02, 2016 43.04 43.38 43.38 43.38 218,868 +0.60(+1.40%)
Sep 01, 2016 42.70 42.85 42.16 42.78 440,300 -0.01(-0.02%)
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%)
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.