Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.53 39.85 39.38 39.59 1,308,578 +0.37(+0.93%)
Sep 29, 2016 39.44 39.77 39.13 39.23 1,105,238 -0.16(-0.42%)
Sep 28, 2016 39.09 39.42 38.78 39.39 1,172,759 +0.49(+1.26%)
Sep 27, 2016 38.28 38.90 38.21 38.90 1,055,091 +0.51(+1.33%)
Sep 26, 2016 38.39 38.60 38.29 38.39 1,772,703 -0.21(-0.55%)
Sep 23, 2016 39.38 39.48 38.60 38.60 1,683,439 -0.99(-2.50%)
Sep 22, 2016 39.59 39.70 39.22 39.59 1,339,864 +0.27(+0.69%)
Sep 21, 2016 39.00 39.37 38.88 39.33 1,074,048 +0.54(+1.39%)
Sep 20, 2016 39.09 39.09 38.76 38.79 647,383 -0.06(-0.15%)
Sep 19, 2016 38.86 39.10 38.69 38.84 908,335 +0.19(+0.50%)
Sep 16, 2016 39.13 39.14 38.65 38.65 2,479,884 -0.73(-1.86%)
Sep 15, 2016 39.17 39.43 39.05 39.38 978,499 +0.22(+0.57%)
Sep 14, 2016 39.68 39.78 39.06 39.16 918,873 -0.48(-1.21%)
Sep 13, 2016 39.72 39.92 39.43 39.64 1,430,297 -0.53(-1.32%)
Sep 12, 2016 39.36 40.28 39.28 40.17 1,446,051 +0.52(+1.31%)
Sep 09, 2016 40.02 40.26 39.65 39.65 1,059,088 -0.54(-1.34%)
Sep 08, 2016 39.89 40.36 39.87 40.19 894,145 +0.26(+0.65%)
Sep 07, 2016 39.85 39.98 39.75 39.93 830,689 -0.05(-0.12%)
Sep 06, 2016 40.11 40.31 39.70 39.98 804,951 -0.08(-0.19%)
Sep 02, 2016 39.88 40.06 40.06 40.06 760,954 +0.31(+0.77%)
Sep 01, 2016 40.35 40.36 39.54 39.75 791,864 -0.53(-1.31%)
Aug 31, 2016 40.24 40.47 39.88 40.28 1,207,727 +0.06(+0.14%)
Aug 30, 2016 40.19 40.48 40.02 40.22 807,309 +0.03(+0.07%)
Aug 29, 2016 39.94 40.30 39.94 40.19 760,841 +0.39(+0.97%)
Aug 26, 2016 40.23 40.34 39.65 39.80 710,920 -0.29(-0.72%)
Aug 25, 2016 39.81 40.13 39.68 40.09 642,512 +0.25(+0.63%)
Aug 24, 2016 39.88 40.03 39.76 39.84 533,625 -0.01(-0.02%)
Aug 23, 2016 39.85 39.99 39.78 39.85 791,452 +0.01(+0.02%)
Aug 22, 2016 39.73 39.86 39.56 39.84 497,203 +0.02(+0.05%)
Aug 19, 2016 39.74 39.91 39.65 39.82 926,310 -0.12(-0.29%)
Aug 18, 2016 39.74 39.94 39.66 39.94 567,478 +0.22(+0.56%)
Aug 17, 2016 39.66 39.73 39.44 39.72 633,768 +0.15(+0.39%)
Aug 16, 2016 39.52 39.65 39.40 39.56 422,855 -0.14(-0.36%)
Aug 15, 2016 39.51 39.73 39.48 39.71 491,692 +0.26(+0.66%)
Aug 12, 2016 39.44 39.59 39.28 39.45 575,940 -0.19(-0.48%)
Aug 11, 2016 39.38 39.76 39.17 39.64 603,455 +0.29(+0.73%)
Aug 10, 2016 39.69 39.69 39.27 39.35 401,804 -0.25(-0.63%)
Aug 09, 2016 39.56 39.68 39.48 39.60 525,133 +0.10(+0.24%)
Aug 08, 2016 39.65 39.72 39.38 39.51 797,051 -0.03(-0.07%)
Aug 05, 2016 39.08 39.53 39.08 39.53 608,104 +0.73(+1.88%)
Aug 04, 2016 38.92 39.08 38.77 38.80 638,575 -0.06(-0.15%)
Aug 03, 2016 38.67 38.98 38.57 38.86 746,410 +0.27(+0.70%)
Aug 02, 2016 38.75 38.88 38.45 38.59 860,835 -0.34(-0.86%)
Aug 01, 2016 39.91 40.03 38.80 38.93 989,241 -0.78(-1.96%)
Jul 29, 2016 39.47 39.80 39.21 39.71 1,181,994 +0.13(+0.34%)
Jul 28, 2016 39.44 39.71 39.44 39.57 418,436 -0.01(-0.02%)
Jul 27, 2016 39.62 39.78 39.49 39.58 626,654 -0.09(-0.22%)
Jul 26, 2016 39.55 39.75 39.46 39.67 544,704 +0.12(+0.32%)
Jul 25, 2016 39.68 39.71 39.42 39.54 395,442 -0.13(-0.34%)
Jul 22, 2016 39.55 39.69 39.43 39.68 521,158 +0.21(+0.54%)
Jul 21, 2016 39.47 39.58 39.37 39.47 392,219 -0.10(-0.24%)
Jul 20, 2016 39.64 39.74 39.52 39.56 438,468 -0.05(-0.12%)
Jul 19, 2016 39.38 39.63 39.38 39.61 471,739 -0.01(-0.02%)
Jul 18, 2016 39.76 39.77 39.57 39.62 599,689 -0.13(-0.34%)
Jul 15, 2016 40.00 40.00 39.49 39.76 739,777 -0.11(-0.27%)
Jul 14, 2016 40.18 40.18 39.77 39.86 1,163,661 +0.27(+0.68%)
Jul 13, 2016 39.65 39.65 39.37 39.59 666,024 +0.00(+0.00%)
Jul 12, 2016 39.39 39.70 39.28 39.59 756,683 +0.56(+1.43%)
Jul 11, 2016 39.39 39.42 38.94 39.04 829,896 -0.14(-0.37%)
Jul 08, 2016 39.05 39.18 38.55 39.18 792,923 +0.62(+1.62%)
Jul 07, 2016 38.60 39.12 38.38 38.55 960,903 +0.00(+0.00%)
Jul 06, 2016 38.22 38.58 38.11 38.55 1,373,277 +0.11(+0.27%)
Jul 05, 2016 38.94 38.96 38.40 38.45 659,509 -0.86(-2.18%)
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.